Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,015.00 | 1,030.00 | 996.00 | 1,001.00 | 10,010.00 | 56,473 |
| 2026-03-30 | 1,030.00 | 1,030.00 | 1,012.00 | 1,016.00 | 10,160.00 | 22,972 |
| 2026-03-27 | 1,020.00 | 1,034.00 | 1,008.00 | 1,030.00 | 10,300.00 | 41,543 |
| 2026-03-26 | 1,041.00 | 1,048.00 | 1,025.00 | 1,029.00 | 10,290.00 | 42,608 |
| 2026-03-25 | 1,044.00 | 1,060.00 | 1,036.00 | 1,040.00 | 10,400.00 | 38,855 |
| 2026-03-24 | 1,055.00 | 1,063.00 | 1,036.00 | 1,052.00 | 10,520.00 | 48,771 |
| 2026-03-23 | 1,090.00 | 1,103.00 | 1,040.00 | 1,046.00 | 10,460.00 | 56,200 |
| 2026-03-20 | 1,078.00 | 1,105.00 | 1,077.00 | 1,103.00 | 11,030.00 | 37,694 |
| 2026-03-19 | 1,098.00 | 1,108.00 | 1,075.00 | 1,075.00 | 10,750.00 | 78,259 |
| 2026-03-18 | 1,117.00 | 1,134.00 | 1,090.00 | 1,095.00 | 10,950.00 | 148,757 |
| 2026-03-17 | 1,132.00 | 1,145.00 | 1,114.00 | 1,123.00 | 11,230.00 | 97,757 |
| 2026-03-16 | 1,148.00 | 1,176.00 | 1,133.00 | 1,148.00 | 11,480.00 | 120,621 |
| 2026-03-13 | 1,170.00 | 1,210.00 | 1,145.00 | 1,153.00 | 11,530.00 | 144,688 |
| 2026-03-12 | 1,136.00 | 1,169.00 | 1,134.00 | 1,150.00 | 11,500.00 | 82,489 |
| 2026-03-11 | 1,113.00 | 1,152.00 | 1,112.00 | 1,136.00 | 11,360.00 | 89,936 |
| 2026-03-10 | 1,135.00 | 1,180.00 | 1,103.00 | 1,123.00 | 11,230.00 | 182,697 |
| 2026-03-09 | 1,158.00 | 1,230.00 | 1,121.00 | 1,141.00 | 11,410.00 | 997,219 |
| 2026-03-06 | 1,118.00 | 1,130.00 | 1,098.00 | 1,116.00 | 11,160.00 | 125,808 |
| 2026-03-05 | 1,042.00 | 1,128.00 | 1,042.00 | 1,118.00 | 11,180.00 | 207,303 |
| 2026-03-04 | 1,031.00 | 1,170.00 | 1,026.00 | 1,054.00 | 10,540.00 | 651,310 |
| 2026-03-03 | 1,050.00 | 1,080.00 | 1,013.00 | 1,064.00 | 10,640.00 | 106,349 |
| 2026-02-27 | 1,070.00 | 1,074.00 | 1,047.00 | 1,055.00 | 10,550.00 | 60,470 |
| 2026-02-26 | 1,121.00 | 1,125.00 | 1,069.00 | 1,070.00 | 10,700.00 | 136,202 |
| 2026-02-25 | 1,134.00 | 1,135.00 | 1,117.00 | 1,121.00 | 11,210.00 | 70,356 |
| 2026-02-24 | 1,138.00 | 1,167.00 | 1,113.00 | 1,129.00 | 11,290.00 | 85,675 |
| 2026-02-23 | 1,106.00 | 1,149.00 | 1,098.00 | 1,138.00 | 11,380.00 | 299,696 |
| 2026-02-20 | 1,115.00 | 1,118.00 | 1,106.00 | 1,107.00 | 11,070.00 | 70,995 |
| 2026-02-19 | 1,116.00 | 1,130.00 | 1,106.00 | 1,115.00 | 11,150.00 | 103,264 |
| 2026-02-13 | 1,105.00 | 1,121.00 | 1,066.00 | 1,113.00 | 11,130.00 | 90,702 |
| 2026-02-12 | 1,116.00 | 1,122.00 | 1,100.00 | 1,114.00 | 11,140.00 | 40,298 |
| 2026-02-11 | 1,101.00 | 1,105.00 | 1,090.00 | 1,104.00 | 11,040.00 | 31,979 |
| 2026-02-10 | 1,104.00 | 1,109.00 | 1,086.00 | 1,100.00 | 11,000.00 | 59,541 |
| 2026-02-09 | 1,116.00 | 1,120.00 | 1,096.00 | 1,100.00 | 11,000.00 | 50,380 |
| 2026-02-06 | 1,088.00 | 1,120.00 | 1,051.00 | 1,104.00 | 11,040.00 | 113,003 |
| 2026-02-05 | 1,091.00 | 1,105.00 | 1,084.00 | 1,088.00 | 10,880.00 | 45,980 |
| 2026-02-04 | 1,056.00 | 1,104.00 | 1,053.00 | 1,090.00 | 10,900.00 | 82,613 |
| 2026-02-03 | 1,057.00 | 1,063.00 | 1,040.00 | 1,056.00 | 10,560.00 | 95,375 |
| 2026-02-02 | 1,077.00 | 1,077.00 | 1,055.00 | 1,059.00 | 10,590.00 | 44,208 |
| 2026-01-30 | 1,078.00 | 1,087.00 | 1,059.00 | 1,077.00 | 10,770.00 | 45,990 |
| 2026-01-29 | 1,070.00 | 1,076.00 | 1,058.00 | 1,073.00 | 10,730.00 | 36,077 |
| 2026-01-28 | 1,081.00 | 1,090.00 | 1,066.00 | 1,070.00 | 10,700.00 | 42,879 |
| 2026-01-27 | 1,086.00 | 1,097.00 | 1,072.00 | 1,081.00 | 10,810.00 | 27,161 |
| 2026-01-26 | 1,076.00 | 1,094.00 | 1,076.00 | 1,086.00 | 10,860.00 | 25,704 |
| 2026-01-23 | 1,065.00 | 1,080.00 | 1,062.00 | 1,076.00 | 10,760.00 | 42,395 |
| 2026-01-22 | 1,067.00 | 1,082.00 | 1,067.00 | 1,069.00 | 10,690.00 | 22,807 |
| 2026-01-21 | 1,083.00 | 1,089.00 | 1,060.00 | 1,067.00 | 10,670.00 | 31,181 |
| 2026-01-20 | 1,069.00 | 1,093.00 | 1,066.00 | 1,084.00 | 10,840.00 | 30,527 |
| 2026-01-19 | 1,075.00 | 1,075.00 | 1,060.00 | 1,069.00 | 10,690.00 | 48,595 |
| 2026-01-16 | 1,072.00 | 1,080.00 | 1,065.00 | 1,075.00 | 10,750.00 | 39,684 |
| 2026-01-15 | 1,076.00 | 1,080.00 | 1,064.00 | 1,070.00 | 10,700.00 | 32,265 |
| 2026-01-14 | 1,068.00 | 1,082.00 | 1,064.00 | 1,076.00 | 10,760.00 | 45,775 |
| 2026-01-13 | 1,069.00 | 1,072.00 | 1,056.00 | 1,069.00 | 10,690.00 | 41,607 |
| 2026-01-12 | 1,060.00 | 1,075.00 | 1,058.00 | 1,065.00 | 10,650.00 | 31,463 |
| 2026-01-09 | 1,050.00 | 1,068.00 | 1,050.00 | 1,066.00 | 10,660.00 | 21,217 |
| 2026-01-08 | 1,064.00 | 1,064.00 | 1,051.00 | 1,053.00 | 10,530.00 | 45,100 |
| 2026-01-07 | 1,072.00 | 1,075.00 | 1,055.00 | 1,064.00 | 10,640.00 | 54,135 |
| 2026-01-06 | 1,075.00 | 1,087.00 | 1,069.00 | 1,072.00 | 10,720.00 | 40,211 |
| 2026-01-05 | 1,089.00 | 1,096.00 | 1,074.00 | 1,077.00 | 10,770.00 | 61,775 |
| 2026-01-02 | 1,110.00 | 1,110.00 | 1,089.00 | 1,091.00 | 10,910.00 | 58,249 |
| 2025-12-30 | 1,111.00 | 1,116.00 | 1,105.00 | 1,105.00 | 11,050.00 | 25,180 |
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.