Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 2,150.00 | 2,230.00 | 2,030.00 | 2,155.00 | 20,782.55 | 3,091,081 |
| 2022-04-25 | 2,050.00 | 2,265.00 | 2,040.00 | 2,120.00 | 20,445.02 | 5,225,457 |
| 2022-04-22 | 1,780.00 | 2,275.00 | 1,775.00 | 2,130.00 | 20,541.45 | 18,016,809 |
| 2022-04-21 | 1,785.00 | 1,855.00 | 1,710.00 | 1,805.00 | 17,407.20 | 2,751,981 |
| 2022-04-20 | 1,830.00 | 1,885.00 | 1,760.00 | 1,770.00 | 17,069.66 | 4,216,470 |
| 2022-04-19 | 1,890.00 | 1,900.00 | 1,735.00 | 1,825.00 | 17,600.07 | 9,713,408 |
| 2022-04-18 | 1,465.00 | 1,870.00 | 1,445.00 | 1,870.00 | 18,034.05 | 10,400,320 |
| 2022-04-15 | 1,410.00 | 1,480.00 | 1,410.00 | 1,440.00 | 13,887.18 | 977,070 |
| 2022-04-14 | 1,400.00 | 1,450.00 | 1,395.00 | 1,405.00 | 13,549.65 | 422,877 |
| 2022-04-13 | 1,390.00 | 1,445.00 | 1,365.00 | 1,410.00 | 13,597.86 | 294,874 |
| 2022-04-12 | 1,450.00 | 1,455.00 | 1,365.00 | 1,390.00 | 13,404.99 | 593,920 |
| 2022-04-11 | 1,325.00 | 1,445.00 | 1,325.00 | 1,445.00 | 13,935.40 | 1,059,915 |
| 2022-04-08 | 1,365.00 | 1,390.00 | 1,305.00 | 1,315.00 | 12,681.70 | 208,126 |
| 2022-04-07 | 1,405.00 | 1,475.00 | 1,335.00 | 1,340.00 | 12,922.79 | 725,963 |
| 2022-04-06 | 1,355.00 | 1,430.00 | 1,340.00 | 1,420.00 | 13,694.30 | 1,154,454 |
| 2022-04-05 | 1,355.00 | 1,360.00 | 1,315.00 | 1,335.00 | 12,874.57 | 158,873 |
| 2022-04-04 | 1,360.00 | 1,390.00 | 1,315.00 | 1,330.00 | 12,826.35 | 309,078 |
| 2022-04-01 | 1,315.00 | 1,355.00 | 1,310.00 | 1,345.00 | 12,971.01 | 214,909 |
| 2022-03-31 | 1,295.00 | 1,340.00 | 1,295.00 | 1,310.00 | 12,633.48 | 295,143 |
| 2022-03-30 | 1,280.00 | 1,295.00 | 1,260.00 | 1,265.00 | 12,199.50 | 187,147 |
| 2022-03-29 | 1,365.00 | 1,370.00 | 1,285.00 | 1,295.00 | 12,488.82 | 334,384 |
| 2022-03-28 | 1,360.00 | 1,395.00 | 1,330.00 | 1,350.00 | 13,019.23 | 331,230 |
| 2022-03-25 | 1,370.00 | 1,380.00 | 1,330.00 | 1,330.00 | 12,826.35 | 269,695 |
| 2022-03-24 | 1,430.00 | 1,480.00 | 1,355.00 | 1,360.00 | 13,115.67 | 1,327,833 |
| 2022-03-23 | 1,385.00 | 1,415.00 | 1,350.00 | 1,395.00 | 13,453.21 | 492,425 |
| 2022-03-22 | 1,360.00 | 1,445.00 | 1,355.00 | 1,380.00 | 13,308.55 | 1,461,379 |
| 2022-03-21 | 1,280.00 | 1,370.00 | 1,265.00 | 1,345.00 | 12,971.01 | 1,008,103 |
| 2022-03-18 | 1,235.00 | 1,290.00 | 1,230.00 | 1,265.00 | 12,199.50 | 493,578 |
| 2022-03-17 | 1,255.00 | 1,255.00 | 1,210.00 | 1,230.00 | 11,861.97 | 260,491 |
| 2022-03-16 | 1,290.00 | 1,295.00 | 1,250.00 | 1,260.00 | 12,151.28 | 196,267 |
| 2022-03-15 | 1,300.00 | 1,330.00 | 1,245.00 | 1,275.00 | 12,295.94 | 490,302 |
| 2022-03-14 | 1,270.00 | 1,325.00 | 1,270.00 | 1,280.00 | 12,344.16 | 355,175 |
| 2022-03-11 | 1,305.00 | 1,315.00 | 1,255.00 | 1,260.00 | 12,151.28 | 233,472 |
| 2022-03-10 | 1,260.00 | 1,340.00 | 1,220.00 | 1,285.00 | 12,392.38 | 623,475 |
| 2022-03-08 | 1,415.00 | 1,455.00 | 1,295.00 | 1,305.00 | 12,585.26 | 1,077,838 |
| 2022-03-07 | 1,360.00 | 1,440.00 | 1,350.00 | 1,425.00 | 13,742.52 | 1,947,486 |
| 2022-03-04 | 1,285.00 | 1,430.00 | 1,275.00 | 1,330.00 | 12,826.35 | 3,829,560 |
| 2022-03-03 | 1,280.00 | 1,300.00 | 1,255.00 | 1,265.00 | 12,199.50 | 382,736 |
| 2022-03-02 | 1,250.00 | 1,300.00 | 1,250.00 | 1,285.00 | 12,392.38 | 904,894 |
| 2022-02-28 | 1,260.00 | 1,275.00 | 1,210.00 | 1,220.00 | 11,765.53 | 372,278 |
| 2022-02-25 | 1,260.00 | 1,320.00 | 1,210.00 | 1,245.00 | 12,006.63 | 1,183,827 |
| 2022-02-24 | 1,275.00 | 1,370.00 | 1,270.00 | 1,335.00 | 12,874.57 | 2,522,111 |
| 2022-02-23 | 1,310.00 | 1,330.00 | 1,235.00 | 1,250.00 | 12,054.84 | 1,214,117 |
| 2022-02-22 | 1,230.00 | 1,325.00 | 1,210.00 | 1,285.00 | 12,392.38 | 2,669,092 |
| 2022-02-21 | 1,245.00 | 1,265.00 | 1,200.00 | 1,205.00 | 11,620.87 | 517,694 |
| 2022-02-18 | 1,245.00 | 1,280.00 | 1,200.00 | 1,200.00 | 11,572.65 | 859,802 |
| 2022-02-17 | 1,195.00 | 1,260.00 | 1,170.00 | 1,220.00 | 11,765.53 | 1,331,016 |
| 2022-02-16 | 1,160.00 | 1,205.00 | 1,100.00 | 1,195.00 | 11,524.43 | 988,811 |
| 2022-02-15 | 1,170.00 | 1,365.00 | 1,170.00 | 1,300.00 | 12,537.04 | 7,198,395 |
| 2022-02-14 | 1,245.00 | 1,300.00 | 1,135.00 | 1,150.00 | 11,090.46 | 947,038 |
| 2022-02-11 | 1,150.00 | 1,260.00 | 1,150.00 | 1,205.00 | 11,620.87 | 1,196,021 |
| 2022-02-10 | 1,205.00 | 1,210.00 | 1,155.00 | 1,175.00 | 11,331.55 | 114,151 |
| 2022-02-09 | 1,190.00 | 1,210.00 | 1,180.00 | 1,195.00 | 11,524.43 | 94,028 |
| 2022-02-08 | 1,215.00 | 1,335.00 | 1,170.00 | 1,185.00 | 11,427.99 | 1,064,220 |
| 2022-02-07 | 1,190.00 | 1,200.00 | 1,160.00 | 1,190.00 | 11,476.21 | 195,185 |
| 2022-02-04 | 1,100.00 | 1,190.00 | 1,095.00 | 1,190.00 | 11,476.21 | 524,092 |
| 2022-02-03 | 1,065.00 | 1,110.00 | 1,065.00 | 1,090.00 | 10,511.82 | 142,868 |
| 2022-01-28 | 1,055.00 | 1,080.00 | 1,035.00 | 1,060.00 | 10,222.51 | 122,362 |
| 2022-01-27 | 1,140.00 | 1,140.00 | 1,040.00 | 1,050.00 | 10,126.07 | 307,871 |
| 2022-01-26 | 1,095.00 | 1,205.00 | 1,095.00 | 1,140.00 | 10,994.02 | 920,925 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.