Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,035.00 | 1,037.00 | 1,001.00 | 1,011.00 | 10,110.00 | 35,461 |
| 2025-04-02 | 1,031.00 | 1,044.00 | 1,015.00 | 1,042.00 | 10,420.00 | 30,856 |
| 2025-04-01 | 1,008.00 | 1,038.00 | 1,008.00 | 1,031.00 | 10,310.00 | 28,053 |
| 2025-03-31 | 1,034.00 | 1,034.00 | 998.00 | 1,013.00 | 10,130.00 | 55,186 |
| 2025-03-28 | 1,034.00 | 1,040.00 | 1,013.00 | 1,034.00 | 10,340.00 | 41,742 |
| 2025-03-27 | 1,058.00 | 1,061.00 | 1,030.00 | 1,030.00 | 10,300.00 | 32,213 |
| 2025-03-26 | 1,060.00 | 1,063.00 | 1,049.00 | 1,058.00 | 10,580.00 | 32,441 |
| 2025-03-25 | 1,065.00 | 1,071.00 | 1,049.00 | 1,060.00 | 10,600.00 | 45,222 |
| 2025-03-24 | 1,040.00 | 1,079.00 | 1,039.00 | 1,062.00 | 10,620.00 | 89,111 |
| 2025-03-21 | 1,039.00 | 1,047.00 | 1,027.00 | 1,039.00 | 10,390.00 | 36,622 |
| 2025-03-20 | 1,061.00 | 1,063.00 | 1,037.00 | 1,039.00 | 10,390.00 | 40,858 |
| 2025-03-19 | 1,033.00 | 1,068.00 | 1,023.00 | 1,062.00 | 10,620.00 | 84,222 |
| 2025-03-18 | 1,026.00 | 1,041.00 | 1,026.00 | 1,033.00 | 10,330.00 | 32,388 |
| 2025-03-17 | 1,037.00 | 1,050.00 | 1,029.00 | 1,037.00 | 10,370.00 | 50,168 |
| 2025-03-14 | 1,055.00 | 1,065.00 | 1,032.00 | 1,035.00 | 10,350.00 | 33,510 |
| 2025-03-13 | 1,071.00 | 1,071.00 | 1,030.00 | 1,064.00 | 10,640.00 | 86,466 |
| 2025-03-12 | 1,050.00 | 1,078.00 | 1,050.00 | 1,066.00 | 10,660.00 | 104,946 |
| 2025-03-11 | 1,050.00 | 1,085.00 | 1,025.00 | 1,045.00 | 10,450.00 | 304,113 |
| 2025-03-10 | 1,015.00 | 1,057.00 | 1,000.00 | 1,044.00 | 10,440.00 | 196,055 |
| 2025-03-07 | 1,012.00 | 1,019.00 | 1,000.00 | 1,002.00 | 10,020.00 | 27,219 |
| 2025-03-06 | 998.00 | 1,006.00 | 990.00 | 1,006.00 | 10,060.00 | 32,859 |
| 2025-03-05 | 992.00 | 1,010.00 | 988.00 | 998.00 | 9,980.00 | 16,437 |
| 2025-03-04 | 1,019.00 | 1,019.00 | 985.00 | 1,004.00 | 10,040.00 | 31,934 |
| 2025-02-28 | 1,007.00 | 1,007.00 | 989.00 | 998.00 | 9,980.00 | 37,931 |
| 2025-02-27 | 1,013.00 | 1,019.00 | 1,003.00 | 1,008.00 | 10,080.00 | 21,110 |
| 2025-02-26 | 1,003.00 | 1,018.00 | 1,001.00 | 1,014.00 | 10,140.00 | 31,937 |
| 2025-02-25 | 1,001.00 | 1,005.00 | 998.00 | 1,005.00 | 10,050.00 | 18,632 |
| 2025-02-24 | 1,000.00 | 1,008.00 | 994.00 | 1,001.00 | 10,010.00 | 21,219 |
| 2025-02-21 | 1,004.00 | 1,010.00 | 999.00 | 1,000.00 | 10,000.00 | 19,406 |
| 2025-02-20 | 997.00 | 1,011.00 | 995.00 | 1,003.00 | 10,030.00 | 26,498 |
| 2025-02-19 | 1,005.00 | 1,010.00 | 993.00 | 1,001.00 | 10,010.00 | 28,120 |
| 2025-02-18 | 1,003.00 | 1,009.00 | 998.00 | 1,003.00 | 10,030.00 | 28,387 |
| 2025-02-17 | 978.00 | 1,009.00 | 978.00 | 1,009.00 | 10,090.00 | 62,858 |
| 2025-02-14 | 974.00 | 985.00 | 973.00 | 984.00 | 9,840.00 | 23,911 |
| 2025-02-13 | 971.00 | 975.00 | 965.00 | 974.00 | 9,740.00 | 16,050 |
| 2025-02-12 | 965.00 | 971.00 | 962.00 | 970.00 | 9,700.00 | 28,085 |
| 2025-02-11 | 955.00 | 966.00 | 954.00 | 965.00 | 9,650.00 | 32,015 |
| 2025-02-10 | 951.00 | 960.00 | 948.00 | 955.00 | 9,550.00 | 19,832 |
| 2025-02-07 | 965.00 | 965.00 | 949.00 | 954.00 | 9,540.00 | 28,792 |
| 2025-02-06 | 956.00 | 965.00 | 954.00 | 962.00 | 9,620.00 | 36,585 |
| 2025-02-05 | 935.00 | 998.00 | 935.00 | 956.00 | 9,560.00 | 184,172 |
| 2025-02-04 | 925.00 | 940.00 | 925.00 | 935.00 | 9,350.00 | 19,694 |
| 2025-02-03 | 935.00 | 935.00 | 918.00 | 920.00 | 9,200.00 | 30,087 |
| 2025-01-31 | 940.00 | 948.00 | 931.00 | 936.00 | 9,360.00 | 23,706 |
| 2025-01-24 | 935.00 | 945.00 | 926.00 | 942.00 | 9,420.00 | 143,990 |
| 2025-01-23 | 942.00 | 1,048.00 | 927.00 | 947.00 | 9,470.00 | 903,700 |
| 2025-01-22 | 948.00 | 955.00 | 941.00 | 945.00 | 9,450.00 | 16,808 |
| 2025-01-21 | 954.00 | 958.00 | 944.00 | 951.00 | 9,510.00 | 15,622 |
| 2025-01-20 | 955.00 | 968.00 | 944.00 | 958.00 | 9,580.00 | 24,512 |
| 2025-01-17 | 950.00 | 953.00 | 943.00 | 949.00 | 9,490.00 | 7,709 |
| 2025-01-16 | 945.00 | 952.00 | 941.00 | 946.00 | 9,460.00 | 15,858 |
| 2025-01-15 | 959.00 | 959.00 | 938.00 | 941.00 | 9,410.00 | 20,864 |
| 2025-01-14 | 955.00 | 959.00 | 949.00 | 949.00 | 9,490.00 | 19,434 |
| 2025-01-13 | 966.00 | 968.00 | 952.00 | 955.00 | 9,550.00 | 18,928 |
| 2025-01-10 | 964.00 | 969.00 | 958.00 | 966.00 | 9,660.00 | 8,855 |
| 2025-01-09 | 970.00 | 975.00 | 960.00 | 964.00 | 9,640.00 | 15,971 |
| 2025-01-08 | 965.00 | 976.00 | 965.00 | 969.00 | 9,690.00 | 18,154 |
| 2025-01-07 | 979.00 | 982.00 | 968.00 | 975.00 | 9,750.00 | 12,565 |
| 2025-01-06 | 973.00 | 984.00 | 970.00 | 979.00 | 9,790.00 | 14,308 |
| 2025-01-03 | 954.00 | 978.00 | 954.00 | 975.00 | 9,750.00 | 48,210 |
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.