Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,125.00 | 1,126.00 | 1,110.00 | 1,113.00 | 11,130.00 | 32,805 |
| 2025-12-26 | 1,133.00 | 1,144.00 | 1,124.00 | 1,126.00 | 11,260.00 | 30,984 |
| 2025-12-24 | 1,144.00 | 1,144.00 | 1,130.00 | 1,136.00 | 11,360.00 | 22,862 |
| 2025-12-23 | 1,136.00 | 1,151.00 | 1,126.00 | 1,138.00 | 11,380.00 | 60,000 |
| 2025-12-22 | 1,141.00 | 1,150.00 | 1,130.00 | 1,142.00 | 11,420.00 | 56,497 |
| 2025-12-19 | 1,126.00 | 1,144.00 | 1,119.00 | 1,139.00 | 11,390.00 | 43,072 |
| 2025-12-18 | 1,137.00 | 1,139.00 | 1,120.00 | 1,124.00 | 11,240.00 | 31,955 |
| 2025-12-17 | 1,127.00 | 1,147.00 | 1,120.00 | 1,137.00 | 11,370.00 | 74,488 |
| 2025-12-16 | 1,133.00 | 1,148.00 | 1,122.00 | 1,129.00 | 11,290.00 | 55,250 |
| 2025-12-15 | 1,146.00 | 1,151.00 | 1,128.00 | 1,133.00 | 11,330.00 | 43,125 |
| 2025-12-12 | 1,139.00 | 1,154.00 | 1,122.00 | 1,140.00 | 11,400.00 | 52,154 |
| 2025-12-11 | 1,125.00 | 1,154.00 | 1,118.00 | 1,134.00 | 11,340.00 | 122,725 |
| 2025-12-10 | 1,115.00 | 1,124.00 | 1,112.00 | 1,116.00 | 11,160.00 | 18,036 |
| 2025-12-09 | 1,117.00 | 1,122.00 | 1,110.00 | 1,119.00 | 11,190.00 | 58,142 |
| 2025-12-08 | 1,135.00 | 1,139.00 | 1,119.00 | 1,121.00 | 11,210.00 | 73,151 |
| 2025-12-05 | 1,146.00 | 1,146.00 | 1,128.00 | 1,132.00 | 11,320.00 | 35,275 |
| 2025-12-04 | 1,141.00 | 1,149.00 | 1,131.00 | 1,136.00 | 11,360.00 | 51,929 |
| 2025-12-03 | 1,136.00 | 1,144.00 | 1,128.00 | 1,141.00 | 11,410.00 | 47,363 |
| 2025-12-02 | 1,137.00 | 1,138.00 | 1,122.00 | 1,136.00 | 11,360.00 | 23,307 |
| 2025-12-01 | 1,120.00 | 1,138.00 | 1,119.00 | 1,124.00 | 11,240.00 | 80,375 |
| 2025-11-28 | 1,120.00 | 1,129.00 | 1,107.00 | 1,121.00 | 11,210.00 | 44,250 |
| 2025-11-27 | 1,117.00 | 1,126.00 | 1,112.00 | 1,113.00 | 11,130.00 | 21,734 |
| 2025-11-26 | 1,092.00 | 1,118.00 | 1,090.00 | 1,113.00 | 11,130.00 | 33,105 |
| 2025-11-25 | 1,106.00 | 1,121.00 | 1,091.00 | 1,092.00 | 10,920.00 | 46,718 |
| 2025-11-24 | 1,122.00 | 1,122.00 | 1,102.00 | 1,111.00 | 11,110.00 | 39,176 |
| 2025-11-21 | 1,120.00 | 1,120.00 | 1,101.00 | 1,112.00 | 11,120.00 | 56,903 |
| 2025-11-20 | 1,101.00 | 1,133.00 | 1,101.00 | 1,122.00 | 11,220.00 | 65,295 |
| 2025-11-19 | 1,101.00 | 1,183.00 | 1,086.00 | 1,106.00 | 11,060.00 | 288,669 |
| 2025-11-18 | 1,122.00 | 1,138.00 | 1,102.00 | 1,106.00 | 11,060.00 | 50,182 |
| 2025-11-17 | 1,117.00 | 1,147.00 | 1,113.00 | 1,130.00 | 11,300.00 | 45,292 |
| 2025-11-14 | 1,125.00 | 1,136.00 | 1,110.00 | 1,112.00 | 11,120.00 | 30,779 |
| 2025-11-13 | 1,138.00 | 1,142.00 | 1,124.00 | 1,136.00 | 11,360.00 | 35,685 |
| 2025-11-12 | 1,096.00 | 1,142.00 | 1,096.00 | 1,138.00 | 11,380.00 | 50,970 |
| 2025-11-11 | 1,120.00 | 1,132.00 | 1,102.00 | 1,103.00 | 11,030.00 | 33,990 |
| 2025-11-10 | 1,106.00 | 1,129.00 | 1,080.00 | 1,120.00 | 11,200.00 | 44,028 |
| 2025-11-07 | 1,118.00 | 1,123.00 | 1,095.00 | 1,106.00 | 11,060.00 | 60,795 |
| 2025-11-06 | 1,109.00 | 1,135.00 | 1,109.00 | 1,123.00 | 11,230.00 | 28,571 |
| 2025-11-05 | 1,118.00 | 1,120.00 | 1,090.00 | 1,109.00 | 11,090.00 | 63,996 |
| 2025-11-04 | 1,105.00 | 1,131.00 | 1,100.00 | 1,118.00 | 11,180.00 | 82,431 |
| 2025-11-03 | 1,122.00 | 1,162.00 | 1,104.00 | 1,107.00 | 11,070.00 | 88,300 |
| 2025-10-31 | 1,133.00 | 1,140.00 | 1,120.00 | 1,121.00 | 11,210.00 | 55,210 |
| 2025-10-30 | 1,142.00 | 1,150.00 | 1,129.00 | 1,130.00 | 11,300.00 | 66,911 |
| 2025-10-29 | 1,152.00 | 1,158.00 | 1,140.00 | 1,142.00 | 11,420.00 | 51,633 |
| 2025-10-28 | 1,162.00 | 1,170.00 | 1,149.00 | 1,154.00 | 11,540.00 | 45,904 |
| 2025-10-27 | 1,160.00 | 1,170.00 | 1,156.00 | 1,162.00 | 11,620.00 | 51,248 |
| 2025-10-24 | 1,179.00 | 1,185.00 | 1,159.00 | 1,160.00 | 11,600.00 | 63,560 |
| 2025-10-23 | 1,170.00 | 1,196.00 | 1,156.00 | 1,179.00 | 11,790.00 | 65,804 |
| 2025-10-22 | 1,150.00 | 1,171.00 | 1,145.00 | 1,170.00 | 11,700.00 | 61,755 |
| 2025-10-21 | 1,156.00 | 1,160.00 | 1,144.00 | 1,150.00 | 11,500.00 | 60,006 |
| 2025-10-20 | 1,146.00 | 1,158.00 | 1,138.00 | 1,156.00 | 11,560.00 | 47,861 |
| 2025-10-17 | 1,160.00 | 1,164.00 | 1,143.00 | 1,146.00 | 11,460.00 | 78,323 |
| 2025-10-16 | 1,175.00 | 1,191.00 | 1,158.00 | 1,160.00 | 11,600.00 | 108,408 |
| 2025-10-15 | 1,181.00 | 1,235.00 | 1,177.00 | 1,182.00 | 11,820.00 | 294,631 |
| 2025-10-14 | 1,180.00 | 1,192.00 | 1,153.00 | 1,169.00 | 11,690.00 | 155,355 |
| 2025-10-13 | 1,205.00 | 1,206.00 | 1,180.00 | 1,188.00 | 11,880.00 | 81,965 |
| 2025-10-10 | 1,233.00 | 1,234.00 | 1,207.00 | 1,215.00 | 12,150.00 | 84,361 |
| 2025-10-02 | 1,210.00 | 1,228.00 | 1,200.00 | 1,214.00 | 12,140.00 | 67,885 |
| 2025-10-01 | 1,229.00 | 1,230.00 | 1,209.00 | 1,219.00 | 12,190.00 | 69,303 |
| 2025-09-30 | 1,230.00 | 1,242.00 | 1,220.00 | 1,223.00 | 12,230.00 | 70,443 |
| 2025-09-29 | 1,244.00 | 1,249.00 | 1,227.00 | 1,230.00 | 12,300.00 | 67,928 |
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.