Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,188.00 | 1,193.00 | 1,173.00 | 1,176.00 | 11,760.00 | 40,562 |
| 2025-07-02 | 1,195.00 | 1,200.00 | 1,158.00 | 1,189.00 | 11,890.00 | 61,298 |
| 2025-07-01 | 1,136.00 | 1,210.00 | 1,136.00 | 1,195.00 | 11,950.00 | 168,837 |
| 2025-06-30 | 1,117.00 | 1,146.00 | 1,117.00 | 1,135.00 | 11,350.00 | 44,994 |
| 2025-06-27 | 1,137.00 | 1,144.00 | 1,120.00 | 1,121.00 | 11,210.00 | 32,271 |
| 2025-06-26 | 1,153.00 | 1,161.00 | 1,118.00 | 1,130.00 | 11,300.00 | 87,424 |
| 2025-06-25 | 1,165.00 | 1,180.00 | 1,150.00 | 1,153.00 | 11,530.00 | 110,495 |
| 2025-06-24 | 1,162.00 | 1,170.00 | 1,152.00 | 1,164.00 | 11,640.00 | 69,004 |
| 2025-06-23 | 1,177.00 | 1,177.00 | 1,143.00 | 1,158.00 | 11,580.00 | 117,475 |
| 2025-06-20 | 1,214.00 | 1,226.00 | 1,173.00 | 1,177.00 | 11,770.00 | 145,211 |
| 2025-06-19 | 1,200.00 | 1,232.00 | 1,188.00 | 1,214.00 | 12,140.00 | 148,885 |
| 2025-06-18 | 1,203.00 | 1,208.00 | 1,188.00 | 1,200.00 | 12,000.00 | 66,661 |
| 2025-06-17 | 1,200.00 | 1,208.00 | 1,170.00 | 1,204.00 | 12,040.00 | 122,184 |
| 2025-06-16 | 1,193.00 | 1,217.00 | 1,167.00 | 1,195.00 | 11,950.00 | 176,695 |
| 2025-06-13 | 1,178.00 | 1,188.00 | 1,152.00 | 1,184.00 | 11,840.00 | 112,600 |
| 2025-06-12 | 1,194.00 | 1,194.00 | 1,176.00 | 1,178.00 | 11,780.00 | 64,000 |
| 2025-06-11 | 1,182.00 | 1,193.00 | 1,169.00 | 1,193.00 | 11,930.00 | 69,181 |
| 2025-06-10 | 1,184.00 | 1,194.00 | 1,174.00 | 1,180.00 | 11,800.00 | 85,141 |
| 2025-06-09 | 1,184.00 | 1,215.00 | 1,180.00 | 1,194.00 | 11,940.00 | 113,749 |
| 2025-06-05 | 1,179.00 | 1,225.00 | 1,169.00 | 1,183.00 | 11,830.00 | 254,814 |
| 2025-06-04 | 1,150.00 | 1,169.00 | 1,135.00 | 1,168.00 | 11,680.00 | 87,418 |
| 2025-06-02 | 1,162.00 | 1,169.00 | 1,134.00 | 1,145.00 | 11,450.00 | 74,753 |
| 2025-05-30 | 1,178.00 | 1,187.00 | 1,159.00 | 1,159.00 | 11,590.00 | 95,576 |
| 2025-05-29 | 1,178.00 | 1,190.00 | 1,162.00 | 1,177.00 | 11,770.00 | 87,953 |
| 2025-05-28 | 1,195.00 | 1,197.00 | 1,168.00 | 1,171.00 | 11,710.00 | 106,769 |
| 2025-05-27 | 1,213.00 | 1,248.00 | 1,179.00 | 1,186.00 | 11,860.00 | 273,918 |
| 2025-05-26 | 1,205.00 | 1,214.00 | 1,178.00 | 1,213.00 | 12,130.00 | 278,674 |
| 2025-05-23 | 1,185.00 | 1,240.00 | 1,159.00 | 1,203.00 | 12,030.00 | 1,121,190 |
| 2025-05-22 | 1,060.00 | 1,203.00 | 1,055.00 | 1,200.00 | 12,000.00 | 3,167,250 |
| 2025-05-21 | 1,051.00 | 1,055.00 | 1,040.00 | 1,045.00 | 10,450.00 | 61,471 |
| 2025-05-20 | 1,061.00 | 1,077.00 | 1,050.00 | 1,050.00 | 10,500.00 | 134,313 |
| 2025-05-19 | 1,096.00 | 1,097.00 | 1,055.00 | 1,064.00 | 10,640.00 | 298,406 |
| 2025-05-16 | 1,045.00 | 1,204.00 | 1,031.00 | 1,073.00 | 10,730.00 | 1,924,462 |
| 2025-05-15 | 1,058.00 | 1,062.00 | 1,039.00 | 1,043.00 | 10,430.00 | 42,089 |
| 2025-05-14 | 1,065.00 | 1,069.00 | 1,047.00 | 1,054.00 | 10,540.00 | 41,955 |
| 2025-05-13 | 1,061.00 | 1,086.00 | 1,057.00 | 1,067.00 | 10,670.00 | 29,746 |
| 2025-05-12 | 1,068.00 | 1,074.00 | 1,058.00 | 1,060.00 | 10,600.00 | 30,346 |
| 2025-05-09 | 1,071.00 | 1,072.00 | 1,058.00 | 1,059.00 | 10,590.00 | 28,733 |
| 2025-05-08 | 1,086.00 | 1,087.00 | 1,063.00 | 1,071.00 | 10,710.00 | 30,344 |
| 2025-05-07 | 1,065.00 | 1,089.00 | 1,065.00 | 1,083.00 | 10,830.00 | 46,335 |
| 2025-05-02 | 1,061.00 | 1,079.00 | 1,061.00 | 1,065.00 | 10,650.00 | 19,328 |
| 2025-04-30 | 1,077.00 | 1,079.00 | 1,055.00 | 1,062.00 | 10,620.00 | 28,155 |
| 2025-04-29 | 1,056.00 | 1,077.00 | 1,055.00 | 1,076.00 | 10,760.00 | 30,793 |
| 2025-04-28 | 1,076.00 | 1,076.00 | 1,051.00 | 1,052.00 | 10,520.00 | 39,872 |
| 2025-04-25 | 1,091.00 | 1,097.00 | 1,067.00 | 1,071.00 | 10,710.00 | 70,856 |
| 2025-04-24 | 1,084.00 | 1,106.00 | 1,076.00 | 1,092.00 | 10,920.00 | 88,025 |
| 2025-04-23 | 1,089.00 | 1,100.00 | 1,080.00 | 1,084.00 | 10,840.00 | 39,952 |
| 2025-04-22 | 1,078.00 | 1,096.00 | 1,064.00 | 1,085.00 | 10,850.00 | 53,797 |
| 2025-04-21 | 1,082.00 | 1,083.00 | 1,059.00 | 1,078.00 | 10,780.00 | 71,307 |
| 2025-04-18 | 1,093.00 | 1,095.00 | 1,074.00 | 1,081.00 | 10,810.00 | 35,917 |
| 2025-04-17 | 1,079.00 | 1,100.00 | 1,079.00 | 1,087.00 | 10,870.00 | 83,046 |
| 2025-04-16 | 1,072.00 | 1,088.00 | 1,060.00 | 1,085.00 | 10,850.00 | 84,324 |
| 2025-04-15 | 1,060.00 | 1,075.00 | 1,052.00 | 1,072.00 | 10,720.00 | 66,171 |
| 2025-04-14 | 1,052.00 | 1,063.00 | 1,045.00 | 1,060.00 | 10,600.00 | 67,786 |
| 2025-04-11 | 1,047.00 | 1,074.00 | 1,041.00 | 1,047.00 | 10,470.00 | 92,789 |
| 2025-04-10 | 1,017.00 | 1,049.00 | 1,017.00 | 1,048.00 | 10,480.00 | 109,630 |
| 2025-04-09 | 1,035.00 | 1,036.00 | 997.00 | 1,003.00 | 10,030.00 | 123,785 |
| 2025-04-08 | 996.00 | 1,150.00 | 984.00 | 1,030.00 | 10,300.00 | 1,060,768 |
| 2025-04-07 | 1,020.00 | 1,020.00 | 981.00 | 985.00 | 9,850.00 | 89,207 |
| 2025-04-04 | 1,011.00 | 1,035.00 | 1,005.00 | 1,029.00 | 10,290.00 | 24,895 |
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.