Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,242.00 | 1,247.00 | 1,226.00 | 1,235.00 | 12,350.00 | 110,537 |
| 2025-09-25 | 1,250.00 | 1,256.00 | 1,235.00 | 1,238.00 | 12,380.00 | 98,117 |
| 2025-09-24 | 1,269.00 | 1,275.00 | 1,250.00 | 1,256.00 | 12,560.00 | 142,549 |
| 2025-09-23 | 1,290.00 | 1,306.00 | 1,265.00 | 1,268.00 | 12,680.00 | 208,981 |
| 2025-09-22 | 1,287.00 | 1,324.00 | 1,280.00 | 1,293.00 | 12,930.00 | 362,980 |
| 2025-09-19 | 1,320.00 | 1,323.00 | 1,274.00 | 1,283.00 | 12,830.00 | 279,140 |
| 2025-09-18 | 1,370.00 | 1,384.00 | 1,310.00 | 1,320.00 | 13,200.00 | 432,611 |
| 2025-09-17 | 1,399.00 | 1,464.00 | 1,358.00 | 1,363.00 | 13,630.00 | 983,733 |
| 2025-09-16 | 1,351.00 | 1,536.00 | 1,327.00 | 1,397.00 | 13,970.00 | 5,388,366 |
| 2025-09-15 | 1,380.00 | 1,404.00 | 1,327.00 | 1,360.00 | 13,600.00 | 1,760,964 |
| 2025-09-12 | 1,178.00 | 1,439.00 | 1,150.00 | 1,379.00 | 13,790.00 | 9,348,201 |
| 2025-09-11 | 1,114.00 | 1,119.00 | 1,106.00 | 1,116.00 | 11,160.00 | 21,810 |
| 2025-09-10 | 1,106.00 | 1,112.00 | 1,100.00 | 1,110.00 | 11,100.00 | 25,649 |
| 2025-09-09 | 1,104.00 | 1,115.00 | 1,100.00 | 1,102.00 | 11,020.00 | 16,652 |
| 2025-09-08 | 1,109.00 | 1,110.00 | 1,097.00 | 1,105.00 | 11,050.00 | 16,070 |
| 2025-09-05 | 1,117.00 | 1,126.00 | 1,100.00 | 1,108.00 | 11,080.00 | 44,164 |
| 2025-09-04 | 1,128.00 | 1,128.00 | 1,116.00 | 1,117.00 | 11,170.00 | 6,064 |
| 2025-09-03 | 1,113.00 | 1,125.00 | 1,113.00 | 1,120.00 | 11,200.00 | 10,267 |
| 2025-09-02 | 1,117.00 | 1,123.00 | 1,113.00 | 1,120.00 | 11,200.00 | 6,413 |
| 2025-09-01 | 1,125.00 | 1,125.00 | 1,110.00 | 1,117.00 | 11,170.00 | 16,575 |
| 2025-08-29 | 1,131.00 | 1,149.00 | 1,118.00 | 1,123.00 | 11,230.00 | 18,913 |
| 2025-08-28 | 1,131.00 | 1,145.00 | 1,120.00 | 1,131.00 | 11,310.00 | 15,677 |
| 2025-08-27 | 1,144.00 | 1,160.00 | 1,131.00 | 1,131.00 | 11,310.00 | 23,719 |
| 2025-08-26 | 1,131.00 | 1,173.00 | 1,131.00 | 1,145.00 | 11,450.00 | 56,984 |
| 2025-08-25 | 1,130.00 | 1,149.00 | 1,123.00 | 1,147.00 | 11,470.00 | 52,920 |
| 2025-08-22 | 1,110.00 | 1,133.00 | 1,110.00 | 1,123.00 | 11,230.00 | 46,477 |
| 2025-08-21 | 1,113.00 | 1,128.00 | 1,113.00 | 1,119.00 | 11,190.00 | 54,090 |
| 2025-08-20 | 1,106.00 | 1,130.00 | 1,071.00 | 1,117.00 | 11,170.00 | 38,944 |
| 2025-08-19 | 1,083.00 | 1,111.00 | 1,081.00 | 1,106.00 | 11,060.00 | 19,990 |
| 2025-08-18 | 1,101.00 | 1,101.00 | 1,084.00 | 1,088.00 | 10,880.00 | 23,879 |
| 2025-08-14 | 1,108.00 | 1,113.00 | 1,100.00 | 1,102.00 | 11,020.00 | 10,296 |
| 2025-08-13 | 1,131.00 | 1,131.00 | 1,106.00 | 1,108.00 | 11,080.00 | 38,994 |
| 2025-08-12 | 1,131.00 | 1,142.00 | 1,123.00 | 1,128.00 | 11,280.00 | 25,068 |
| 2025-08-11 | 1,100.00 | 1,152.00 | 1,100.00 | 1,129.00 | 11,290.00 | 70,546 |
| 2025-08-08 | 1,097.00 | 1,109.00 | 1,090.00 | 1,105.00 | 11,050.00 | 20,748 |
| 2025-08-07 | 1,105.00 | 1,105.00 | 1,089.00 | 1,097.00 | 10,970.00 | 12,261 |
| 2025-08-06 | 1,084.00 | 1,100.00 | 1,076.00 | 1,099.00 | 10,990.00 | 14,291 |
| 2025-08-05 | 1,086.00 | 1,102.00 | 1,075.00 | 1,084.00 | 10,840.00 | 13,942 |
| 2025-08-04 | 1,068.00 | 1,089.00 | 1,063.00 | 1,085.00 | 10,850.00 | 25,598 |
| 2025-08-01 | 1,099.00 | 1,099.00 | 1,068.00 | 1,070.00 | 10,700.00 | 73,728 |
| 2025-07-31 | 1,115.00 | 1,115.00 | 1,095.00 | 1,099.00 | 10,990.00 | 28,780 |
| 2025-07-30 | 1,110.00 | 1,116.00 | 1,101.00 | 1,106.00 | 11,060.00 | 22,195 |
| 2025-07-29 | 1,109.00 | 1,114.00 | 1,100.00 | 1,108.00 | 11,080.00 | 20,420 |
| 2025-07-28 | 1,125.00 | 1,125.00 | 1,105.00 | 1,109.00 | 11,090.00 | 50,768 |
| 2025-07-25 | 1,119.00 | 1,123.00 | 1,110.00 | 1,114.00 | 11,140.00 | 118,837 |
| 2025-07-24 | 1,132.00 | 1,134.00 | 1,112.00 | 1,116.00 | 11,160.00 | 53,015 |
| 2025-07-23 | 1,137.00 | 1,137.00 | 1,118.00 | 1,129.00 | 11,290.00 | 29,164 |
| 2025-07-22 | 1,153.00 | 1,154.00 | 1,124.00 | 1,130.00 | 11,300.00 | 32,138 |
| 2025-07-21 | 1,134.00 | 1,155.00 | 1,129.00 | 1,140.00 | 11,400.00 | 32,909 |
| 2025-07-18 | 1,147.00 | 1,147.00 | 1,119.00 | 1,128.00 | 11,280.00 | 54,020 |
| 2025-07-17 | 1,151.00 | 1,157.00 | 1,131.00 | 1,140.00 | 11,400.00 | 48,589 |
| 2025-07-16 | 1,178.00 | 1,178.00 | 1,148.00 | 1,149.00 | 11,490.00 | 51,206 |
| 2025-07-15 | 1,181.00 | 1,191.00 | 1,169.00 | 1,175.00 | 11,750.00 | 60,351 |
| 2025-07-14 | 1,190.00 | 1,198.00 | 1,180.00 | 1,190.00 | 11,900.00 | 40,216 |
| 2025-07-11 | 1,203.00 | 1,207.00 | 1,180.00 | 1,190.00 | 11,900.00 | 83,256 |
| 2025-07-10 | 1,190.00 | 1,207.00 | 1,181.00 | 1,202.00 | 12,020.00 | 89,078 |
| 2025-07-09 | 1,181.00 | 1,200.00 | 1,174.00 | 1,190.00 | 11,900.00 | 53,158 |
| 2025-07-08 | 1,174.00 | 1,182.00 | 1,154.00 | 1,180.00 | 11,800.00 | 45,266 |
| 2025-07-07 | 1,156.00 | 1,187.00 | 1,142.00 | 1,166.00 | 11,660.00 | 49,666 |
| 2025-07-04 | 1,176.00 | 1,181.00 | 1,150.00 | 1,156.00 | 11,560.00 | 39,684 |
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.