Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,030.00 | 1,235.00 | 1,030.00 | 1,130.00 | 10,897.58 | 1,181,944 |
| 2022-01-21 | 1,040.00 | 1,050.00 | 1,025.00 | 1,030.00 | 9,933.19 | 25,670 |
| 2022-01-20 | 1,020.00 | 1,050.00 | 1,020.00 | 1,045.00 | 10,077.85 | 28,554 |
| 2022-01-19 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 9,884.97 | 38,947 |
| 2022-01-18 | 1,065.00 | 1,080.00 | 1,035.00 | 1,050.00 | 10,126.07 | 69,787 |
| 2022-01-17 | 1,095.00 | 1,105.00 | 1,065.00 | 1,070.00 | 10,318.95 | 37,110 |
| 2022-01-14 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 10,511.82 | 21,570 |
| 2022-01-13 | 1,085.00 | 1,130.00 | 1,085.00 | 1,115.00 | 10,752.92 | 55,021 |
| 2022-01-12 | 1,080.00 | 1,100.00 | 1,075.00 | 1,085.00 | 10,463.61 | 65,781 |
| 2022-01-11 | 1,105.00 | 1,105.00 | 1,060.00 | 1,070.00 | 10,318.95 | 59,996 |
| 2022-01-10 | 1,120.00 | 1,130.00 | 1,095.00 | 1,105.00 | 10,656.48 | 38,860 |
| 2022-01-07 | 1,110.00 | 1,130.00 | 1,110.00 | 1,120.00 | 10,801.14 | 21,298 |
| 2022-01-06 | 1,115.00 | 1,145.00 | 1,110.00 | 1,115.00 | 10,752.92 | 62,911 |
| 2022-01-05 | 1,110.00 | 1,130.00 | 1,105.00 | 1,120.00 | 10,801.14 | 41,437 |
| 2022-01-04 | 1,105.00 | 1,115.00 | 1,090.00 | 1,110.00 | 10,704.70 | 30,148 |
| 2022-01-03 | 1,110.00 | 1,120.00 | 1,100.00 | 1,110.00 | 10,704.70 | 21,083 |
| 2021-12-30 | 1,125.00 | 1,125.00 | 1,105.00 | 1,110.00 | 10,704.70 | 26,268 |
| 2021-12-29 | 1,095.00 | 1,120.00 | 1,095.00 | 1,110.00 | 10,704.70 | 38,811 |
| 2021-12-28 | 1,095.00 | 1,110.00 | 1,090.00 | 1,095.00 | 10,560.04 | 15,729 |
| 2021-12-27 | 1,095.00 | 1,105.00 | 1,085.00 | 1,100.00 | 10,608.26 | 23,409 |
| 2021-12-24 | 1,075.00 | 1,115.00 | 1,070.00 | 1,100.00 | 10,608.26 | 54,942 |
| 2021-12-23 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 10,318.95 | 26,642 |
| 2021-12-22 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 10,367.17 | 36,996 |
| 2021-12-21 | 1,085.00 | 1,095.00 | 1,065.00 | 1,065.00 | 10,270.73 | 52,308 |
| 2021-12-20 | 1,100.00 | 1,105.00 | 1,085.00 | 1,090.00 | 10,511.82 | 23,828 |
| 2021-12-17 | 1,095.00 | 1,110.00 | 1,090.00 | 1,105.00 | 10,656.48 | 23,712 |
| 2021-12-16 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 10,560.04 | 31,191 |
| 2021-12-15 | 1,100.00 | 1,105.00 | 1,090.00 | 1,095.00 | 10,560.04 | 33,271 |
| 2021-12-14 | 1,105.00 | 1,115.00 | 1,080.00 | 1,100.00 | 10,608.26 | 42,292 |
| 2021-12-13 | 1,115.00 | 1,135.00 | 1,110.00 | 1,115.00 | 10,752.92 | 41,266 |
| 2021-12-10 | 1,120.00 | 1,135.00 | 1,110.00 | 1,120.00 | 10,801.14 | 23,103 |
| 2021-12-09 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 10,801.14 | 19,788 |
| 2021-12-08 | 1,130.00 | 1,145.00 | 1,115.00 | 1,135.00 | 10,945.80 | 43,887 |
| 2021-12-07 | 1,115.00 | 1,135.00 | 1,100.00 | 1,130.00 | 10,897.58 | 39,334 |
| 2021-12-06 | 1,110.00 | 1,120.00 | 1,065.00 | 1,115.00 | 10,752.92 | 40,411 |
| 2021-12-03 | 1,115.00 | 1,115.00 | 1,090.00 | 1,115.00 | 10,752.92 | 40,291 |
| 2021-12-02 | 1,055.00 | 1,100.00 | 1,055.00 | 1,095.00 | 10,560.04 | 41,644 |
| 2021-12-01 | 1,030.00 | 1,070.00 | 1,010.00 | 1,060.00 | 10,222.51 | 83,574 |
| 2021-11-30 | 1,080.00 | 1,120.00 | 1,020.00 | 1,025.00 | 9,884.97 | 178,195 |
| 2021-11-29 | 1,080.00 | 1,110.00 | 1,065.00 | 1,070.00 | 10,318.95 | 106,506 |
| 2021-11-26 | 1,170.00 | 1,170.00 | 1,100.00 | 1,110.00 | 10,704.70 | 140,350 |
| 2021-11-25 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 11,235.12 | 36,306 |
| 2021-11-24 | 1,195.00 | 1,195.00 | 1,165.00 | 1,170.00 | 11,283.33 | 50,893 |
| 2021-11-23 | 1,180.00 | 1,205.00 | 1,170.00 | 1,190.00 | 11,476.21 | 44,915 |
| 2021-11-22 | 1,180.00 | 1,185.00 | 1,160.00 | 1,170.00 | 11,283.33 | 83,983 |
| 2021-11-19 | 1,185.00 | 1,190.00 | 1,165.00 | 1,180.00 | 11,379.77 | 69,131 |
| 2021-11-18 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 11,427.99 | 43,901 |
| 2021-11-17 | 1,210.00 | 1,220.00 | 1,180.00 | 1,190.00 | 11,476.21 | 66,611 |
| 2021-11-16 | 1,235.00 | 1,245.00 | 1,205.00 | 1,210.00 | 11,669.09 | 82,770 |
| 2021-11-15 | 1,270.00 | 1,270.00 | 1,235.00 | 1,240.00 | 11,958.41 | 49,129 |
| 2021-11-12 | 1,250.00 | 1,270.00 | 1,235.00 | 1,255.00 | 12,103.06 | 56,587 |
| 2021-11-11 | 1,200.00 | 1,265.00 | 1,200.00 | 1,265.00 | 12,199.50 | 119,790 |
| 2021-11-10 | 1,235.00 | 1,245.00 | 1,200.00 | 1,200.00 | 11,572.65 | 49,390 |
| 2021-11-09 | 1,225.00 | 1,245.00 | 1,225.00 | 1,240.00 | 11,958.41 | 34,583 |
| 2021-11-08 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 11,813.75 | 45,685 |
| 2021-11-05 | 1,250.00 | 1,275.00 | 1,215.00 | 1,220.00 | 11,765.53 | 106,301 |
| 2021-11-04 | 1,260.00 | 1,270.00 | 1,240.00 | 1,250.00 | 12,054.84 | 41,805 |
| 2021-11-03 | 1,270.00 | 1,270.00 | 1,240.00 | 1,255.00 | 12,103.06 | 44,740 |
| 2021-11-02 | 1,245.00 | 1,275.00 | 1,245.00 | 1,260.00 | 12,151.28 | 46,037 |
| 2021-11-01 | 1,275.00 | 1,280.00 | 1,240.00 | 1,245.00 | 12,006.63 | 62,245 |
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.