Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 972.00 | 974.00 | 940.00 | 962.00 | 9,620.00 | 11,554 |
| 2024-12-30 | 968.00 | 976.00 | 950.00 | 964.00 | 9,640.00 | 7,383 |
| 2024-12-27 | 991.00 | 992.00 | 959.00 | 968.00 | 9,680.00 | 21,996 |
| 2024-12-26 | 994.00 | 1,000.00 | 976.00 | 993.00 | 9,730.00 | 19,429 |
| 2024-12-24 | 991.00 | 1,000.00 | 987.00 | 994.00 | 9,739.80 | 12,567 |
| 2024-12-23 | 976.00 | 1,003.00 | 976.00 | 996.00 | 9,759.40 | 27,450 |
| 2024-12-20 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 9,553.63 | 26,089 |
| 2024-12-19 | 991.00 | 1,000.00 | 951.00 | 993.00 | 9,730.00 | 21,506 |
| 2024-12-18 | 995.00 | 997.00 | 984.00 | 991.00 | 9,710.40 | 16,314 |
| 2024-12-17 | 997.00 | 1,006.00 | 987.00 | 992.00 | 9,720.20 | 112,926 |
| 2024-12-16 | 994.00 | 1,002.00 | 988.00 | 998.00 | 9,778.99 | 29,824 |
| 2024-12-13 | 975.00 | 995.00 | 974.00 | 994.00 | 9,739.80 | 17,999 |
| 2024-12-12 | 988.00 | 1,004.00 | 975.00 | 989.00 | 9,690.81 | 23,658 |
| 2024-12-11 | 977.00 | 992.00 | 958.00 | 988.00 | 9,681.01 | 45,468 |
| 2024-12-10 | 884.00 | 978.00 | 884.00 | 955.00 | 9,357.65 | 57,001 |
| 2024-12-09 | 950.00 | 950.00 | 888.00 | 897.00 | 8,789.34 | 66,953 |
| 2024-12-06 | 963.00 | 996.00 | 950.00 | 950.00 | 9,308.66 | 39,030 |
| 2024-12-05 | 986.00 | 1,000.00 | 968.00 | 972.00 | 9,524.23 | 24,861 |
| 2024-12-04 | 976.00 | 994.00 | 971.00 | 975.00 | 9,553.63 | 17,494 |
| 2024-12-03 | 972.00 | 992.00 | 972.00 | 986.00 | 9,661.41 | 13,762 |
| 2024-12-02 | 984.00 | 994.00 | 972.00 | 979.00 | 9,592.82 | 19,257 |
| 2024-11-29 | 1,010.00 | 1,010.00 | 980.00 | 983.00 | 9,632.01 | 35,992 |
| 2024-11-28 | 1,004.00 | 1,021.00 | 997.00 | 1,006.00 | 9,857.38 | 31,671 |
| 2024-11-27 | 1,005.00 | 1,007.00 | 990.00 | 995.00 | 9,749.60 | 13,267 |
| 2024-11-26 | 1,003.00 | 1,009.00 | 996.00 | 1,001.00 | 9,808.39 | 14,225 |
| 2024-11-25 | 1,001.00 | 1,015.00 | 996.00 | 1,002.00 | 9,818.19 | 17,688 |
| 2024-11-22 | 1,014.00 | 1,015.00 | 999.00 | 1,001.00 | 9,808.39 | 13,161 |
| 2024-11-21 | 1,009.00 | 1,010.00 | 996.00 | 1,001.00 | 9,808.39 | 17,762 |
| 2024-11-20 | 1,000.00 | 1,019.00 | 995.00 | 1,009.00 | 9,886.78 | 20,139 |
| 2024-11-19 | 1,004.00 | 1,016.00 | 998.00 | 1,000.00 | 9,798.59 | 27,905 |
| 2024-11-18 | 994.00 | 1,033.00 | 991.00 | 1,016.00 | 9,955.37 | 35,406 |
| 2024-11-15 | 966.00 | 1,005.00 | 950.00 | 1,000.00 | 9,798.59 | 41,222 |
| 2024-11-14 | 952.00 | 970.00 | 952.00 | 958.00 | 9,387.05 | 25,974 |
| 2024-11-13 | 970.00 | 989.00 | 951.00 | 955.00 | 9,357.65 | 37,736 |
| 2024-11-12 | 990.00 | 990.00 | 967.00 | 969.00 | 9,494.83 | 63,868 |
| 2024-11-11 | 1,013.00 | 1,019.00 | 983.00 | 986.00 | 9,661.41 | 52,036 |
| 2024-11-08 | 1,027.00 | 1,039.00 | 1,013.00 | 1,013.00 | 9,925.97 | 27,974 |
| 2024-11-07 | 1,037.00 | 1,045.00 | 1,026.00 | 1,026.00 | 10,053.35 | 14,090 |
| 2024-11-06 | 1,038.00 | 1,050.00 | 1,032.00 | 1,037.00 | 10,161.14 | 31,456 |
| 2024-11-05 | 1,036.00 | 1,064.00 | 1,036.00 | 1,040.00 | 10,190.53 | 35,816 |
| 2024-11-04 | 1,026.00 | 1,038.00 | 1,025.00 | 1,037.00 | 10,161.14 | 16,706 |
| 2024-11-01 | 1,043.00 | 1,043.00 | 1,020.00 | 1,026.00 | 10,053.35 | 24,356 |
| 2024-10-31 | 1,040.00 | 1,050.00 | 1,029.00 | 1,043.00 | 10,219.93 | 14,914 |
| 2024-10-30 | 1,043.00 | 1,055.00 | 1,040.00 | 1,046.00 | 10,249.33 | 22,425 |
| 2024-10-29 | 1,045.00 | 1,048.00 | 1,031.00 | 1,047.00 | 10,259.12 | 30,730 |
| 2024-10-28 | 1,030.00 | 1,048.00 | 1,026.00 | 1,043.00 | 10,219.93 | 35,212 |
| 2024-10-25 | 1,028.00 | 1,037.00 | 1,013.00 | 1,025.00 | 10,043.55 | 35,941 |
| 2024-10-24 | 1,038.00 | 1,068.00 | 1,020.00 | 1,023.00 | 10,023.96 | 92,827 |
| 2024-10-23 | 1,036.00 | 1,048.00 | 1,016.00 | 1,038.00 | 10,170.94 | 26,615 |
| 2024-10-22 | 1,037.00 | 1,049.00 | 1,027.00 | 1,032.00 | 10,112.15 | 37,236 |
| 2024-10-21 | 1,011.00 | 1,070.00 | 1,011.00 | 1,048.00 | 10,268.92 | 98,487 |
| 2024-10-18 | 1,009.00 | 1,020.00 | 1,005.00 | 1,009.00 | 9,886.78 | 37,994 |
| 2024-10-17 | 1,018.00 | 1,024.00 | 1,007.00 | 1,010.00 | 9,896.58 | 110,116 |
| 2024-10-16 | 1,036.00 | 1,045.00 | 1,015.00 | 1,015.00 | 9,945.57 | 158,851 |
| 2024-10-15 | 1,006.00 | 1,188.00 | 1,003.00 | 1,051.00 | 10,298.32 | 1,867,296 |
| 2024-10-14 | 998.00 | 1,002.00 | 992.00 | 997.00 | 9,769.19 | 10,914 |
| 2024-10-11 | 991.00 | 1,001.00 | 991.00 | 998.00 | 9,778.99 | 23,278 |
| 2024-10-10 | 991.00 | 1,000.00 | 989.00 | 999.00 | 9,788.79 | 12,562 |
| 2024-10-08 | 991.00 | 996.00 | 988.00 | 990.00 | 9,700.60 | 28,528 |
| 2024-10-07 | 1,002.00 | 1,002.00 | 985.00 | 996.00 | 9,759.40 | 26,940 |
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.