Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 789.00 | 853.00 | 786.00 | 845.00 | 8,450.00 | 22,251 |
| 2026-06-26 | 788.00 | 812.00 | 740.00 | 790.00 | 7,900.00 | 42,580 |
| 2026-06-25 | 789.00 | 808.00 | 777.00 | 788.00 | 7,880.00 | 18,027 |
| 2026-06-24 | 770.00 | 814.00 | 764.00 | 797.00 | 7,970.00 | 68,716 |
| 2026-06-23 | 853.00 | 864.00 | 760.00 | 772.00 | 7,720.00 | 40,516 |
| 2026-06-22 | 839.00 | 899.00 | 839.00 | 860.00 | 8,600.00 | 19,978 |
| 2026-06-19 | 897.00 | 914.00 | 817.00 | 855.00 | 8,550.00 | 28,087 |
| 2026-06-18 | 908.00 | 915.00 | 890.00 | 905.00 | 9,050.00 | 16,375 |
| 2026-06-17 | 925.00 | 953.00 | 907.00 | 908.00 | 9,080.00 | 16,215 |
| 2026-06-16 | 935.00 | 946.00 | 925.00 | 926.00 | 9,260.00 | 26,572 |
| 2026-06-15 | 928.00 | 976.00 | 922.00 | 940.00 | 9,400.00 | 40,526 |
| 2026-06-12 | 880.00 | 928.00 | 880.00 | 928.00 | 9,280.00 | 23,981 |
| 2026-06-11 | 883.00 | 920.00 | 871.00 | 878.00 | 8,780.00 | 16,213 |
| 2026-06-10 | 912.00 | 920.00 | 878.00 | 882.00 | 8,820.00 | 22,870 |
| 2026-06-09 | 868.00 | 942.00 | 868.00 | 920.00 | 9,200.00 | 29,119 |
| 2026-06-08 | 800.00 | 965.00 | 800.00 | 894.00 | 8,940.00 | 99,468 |
| 2026-06-05 | 899.00 | 915.00 | 872.00 | 889.00 | 8,890.00 | 48,181 |
| 2026-06-04 | 888.00 | 912.00 | 888.00 | 899.00 | 8,990.00 | 17,920 |
| 2026-06-02 | 883.00 | 916.00 | 883.00 | 895.00 | 8,950.00 | 26,214 |
| 2026-06-01 | 916.00 | 927.00 | 896.00 | 903.00 | 9,030.00 | 42,925 |
| 2026-05-29 | 902.00 | 953.00 | 902.00 | 916.00 | 9,160.00 | 42,569 |
| 2026-05-28 | 890.00 | 956.00 | 890.00 | 924.00 | 9,240.00 | 63,324 |
| 2026-05-27 | 927.00 | 927.00 | 881.00 | 897.00 | 8,970.00 | 60,071 |
| 2026-05-26 | 940.00 | 947.00 | 896.00 | 923.00 | 9,230.00 | 105,824 |
| 2026-05-22 | 895.00 | 933.00 | 889.00 | 929.00 | 9,290.00 | 51,591 |
| 2026-05-21 | 1,003.00 | 1,011.00 | 896.00 | 896.00 | 8,960.00 | 195,567 |
| 2026-05-20 | 1,027.00 | 1,027.00 | 1,001.00 | 1,008.00 | 10,080.00 | 23,660 |
| 2026-05-19 | 1,021.00 | 1,040.00 | 1,014.00 | 1,018.00 | 10,180.00 | 18,912 |
| 2026-05-18 | 1,039.00 | 1,049.00 | 1,020.00 | 1,021.00 | 10,210.00 | 32,492 |
| 2026-05-15 | 1,043.00 | 1,067.00 | 1,028.00 | 1,049.00 | 10,490.00 | 29,263 |
| 2026-05-14 | 1,046.00 | 1,066.00 | 1,035.00 | 1,051.00 | 10,510.00 | 26,703 |
| 2026-05-13 | 1,078.00 | 1,092.00 | 1,041.00 | 1,046.00 | 10,460.00 | 48,335 |
| 2026-05-12 | 1,125.00 | 1,129.00 | 1,066.00 | 1,068.00 | 10,680.00 | 69,527 |
| 2026-05-11 | 1,172.00 | 1,222.00 | 1,126.00 | 1,138.00 | 11,380.00 | 112,066 |
| 2026-05-08 | 1,120.00 | 1,192.00 | 1,070.00 | 1,172.00 | 11,720.00 | 278,943 |
| 2026-05-07 | 1,055.00 | 1,129.00 | 1,039.00 | 1,124.00 | 11,240.00 | 216,886 |
| 2026-05-06 | 1,045.00 | 1,069.00 | 1,028.00 | 1,043.00 | 10,430.00 | 63,113 |
| 2026-05-04 | 1,042.00 | 1,054.00 | 1,036.00 | 1,043.00 | 10,430.00 | 59,749 |
| 2026-04-30 | 1,053.00 | 1,053.00 | 1,034.00 | 1,042.00 | 10,420.00 | 37,241 |
| 2026-04-29 | 1,040.00 | 1,048.00 | 1,026.00 | 1,040.00 | 10,400.00 | 32,956 |
| 2026-04-28 | 1,049.00 | 1,050.00 | 1,039.00 | 1,039.00 | 10,390.00 | 40,127 |
| 2026-04-27 | 1,033.00 | 1,058.00 | 1,033.00 | 1,048.00 | 10,480.00 | 68,596 |
| 2026-04-24 | 1,017.00 | 1,041.00 | 1,016.00 | 1,033.00 | 10,330.00 | 45,978 |
| 2026-04-23 | 1,024.00 | 1,038.00 | 1,010.00 | 1,018.00 | 10,180.00 | 69,426 |
| 2026-04-22 | 1,020.00 | 1,036.00 | 1,016.00 | 1,028.00 | 10,280.00 | 36,011 |
| 2026-04-21 | 1,039.00 | 1,046.00 | 1,020.00 | 1,020.00 | 10,200.00 | 74,361 |
| 2026-04-20 | 1,037.00 | 1,047.00 | 1,030.00 | 1,039.00 | 10,390.00 | 16,452 |
| 2026-04-17 | 1,046.00 | 1,055.00 | 1,036.00 | 1,039.00 | 10,390.00 | 34,848 |
| 2026-04-16 | 1,028.00 | 1,047.00 | 1,024.00 | 1,041.00 | 10,410.00 | 41,837 |
| 2026-04-15 | 1,035.00 | 1,037.00 | 1,014.00 | 1,025.00 | 10,250.00 | 45,514 |
| 2026-04-14 | 1,023.00 | 1,038.00 | 1,023.00 | 1,028.00 | 10,280.00 | 50,253 |
| 2026-04-13 | 1,014.00 | 1,033.00 | 1,010.00 | 1,026.00 | 10,260.00 | 30,067 |
| 2026-04-10 | 1,007.00 | 1,016.00 | 1,003.00 | 1,015.00 | 10,150.00 | 16,454 |
| 2026-04-09 | 998.00 | 1,012.00 | 997.00 | 1,007.00 | 10,070.00 | 25,975 |
| 2026-04-08 | 1,015.00 | 1,020.00 | 997.00 | 1,002.00 | 10,020.00 | 38,309 |
| 2026-04-07 | 1,006.00 | 1,018.00 | 997.00 | 1,015.00 | 10,150.00 | 39,736 |
| 2026-04-06 | 988.00 | 1,025.00 | 980.00 | 1,006.00 | 10,060.00 | 57,078 |
| 2026-04-03 | 984.00 | 989.00 | 972.00 | 978.00 | 9,780.00 | 63,642 |
| 2026-04-02 | 1,012.00 | 1,020.00 | 969.00 | 972.00 | 9,720.00 | 162,268 |
| 2026-04-01 | 1,006.00 | 1,017.00 | 1,000.00 | 1,007.00 | 10,070.00 | 50,234 |
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.