Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,002.00 | 1,002.00 | 985.00 | 996.00 | 9,759.40 | 26,940 |
| 2024-10-04 | 997.00 | 1,007.00 | 990.00 | 994.00 | 9,739.80 | 21,805 |
| 2024-10-02 | 1,010.00 | 1,015.00 | 997.00 | 997.00 | 9,769.19 | 23,831 |
| 2024-09-30 | 1,025.00 | 1,034.00 | 1,007.00 | 1,010.00 | 9,896.58 | 23,851 |
| 2024-09-27 | 1,010.00 | 1,031.00 | 1,003.00 | 1,028.00 | 10,072.95 | 60,835 |
| 2024-09-26 | 1,007.00 | 1,012.00 | 998.00 | 1,004.00 | 9,837.78 | 19,061 |
| 2024-09-25 | 1,006.00 | 1,009.00 | 995.00 | 1,003.00 | 9,827.99 | 17,607 |
| 2024-09-24 | 1,007.00 | 1,011.00 | 996.00 | 1,002.00 | 9,818.19 | 19,346 |
| 2024-09-23 | 991.00 | 1,008.00 | 991.00 | 1,005.00 | 9,847.58 | 18,336 |
| 2024-09-20 | 995.00 | 1,003.00 | 986.00 | 992.00 | 9,720.20 | 46,449 |
| 2024-09-19 | 1,004.00 | 1,016.00 | 994.00 | 995.00 | 9,749.60 | 34,970 |
| 2024-09-13 | 1,000.00 | 1,009.00 | 995.00 | 1,009.00 | 9,886.78 | 17,902 |
| 2024-09-12 | 981.00 | 1,000.00 | 981.00 | 999.00 | 9,788.79 | 14,170 |
| 2024-09-11 | 980.00 | 988.00 | 972.00 | 980.00 | 9,602.62 | 24,258 |
| 2024-09-10 | 980.00 | 1,000.00 | 970.00 | 978.00 | 9,583.02 | 32,666 |
| 2024-09-09 | 955.00 | 988.00 | 955.00 | 984.00 | 9,641.81 | 21,889 |
| 2024-09-06 | 991.00 | 997.00 | 975.00 | 980.00 | 9,602.62 | 53,441 |
| 2024-09-05 | 1,002.00 | 1,011.00 | 985.00 | 992.00 | 9,720.20 | 54,254 |
| 2024-09-04 | 1,012.00 | 1,015.00 | 998.00 | 999.00 | 9,788.79 | 50,514 |
| 2024-09-03 | 1,027.00 | 1,030.00 | 1,016.00 | 1,026.00 | 10,053.35 | 38,663 |
| 2024-09-02 | 1,027.00 | 1,040.00 | 1,020.00 | 1,027.00 | 10,063.15 | 23,380 |
| 2024-08-30 | 1,031.00 | 1,038.00 | 1,025.00 | 1,030.00 | 10,092.55 | 31,420 |
| 2024-08-29 | 1,036.00 | 1,044.00 | 1,022.00 | 1,031.00 | 10,102.35 | 57,080 |
| 2024-08-28 | 1,052.00 | 1,060.00 | 1,039.00 | 1,044.00 | 10,229.73 | 46,152 |
| 2024-08-27 | 1,046.00 | 1,052.00 | 1,037.00 | 1,045.00 | 10,239.53 | 23,798 |
| 2024-08-26 | 1,054.00 | 1,056.00 | 1,037.00 | 1,050.00 | 10,288.52 | 49,356 |
| 2024-08-23 | 1,049.00 | 1,068.00 | 1,043.00 | 1,055.00 | 10,337.51 | 32,231 |
| 2024-08-22 | 1,070.00 | 1,077.00 | 1,050.00 | 1,051.00 | 10,298.32 | 37,142 |
| 2024-08-21 | 1,070.00 | 1,082.00 | 1,062.00 | 1,068.00 | 10,464.89 | 35,945 |
| 2024-08-20 | 1,061.00 | 1,083.00 | 1,061.00 | 1,073.00 | 10,513.89 | 48,291 |
| 2024-08-19 | 1,081.00 | 1,081.00 | 1,066.00 | 1,068.00 | 10,464.89 | 72,060 |
| 2024-08-16 | 1,093.00 | 1,110.00 | 1,081.00 | 1,083.00 | 10,611.87 | 86,254 |
| 2024-08-14 | 1,093.00 | 1,129.00 | 1,081.00 | 1,104.00 | 10,817.64 | 151,288 |
| 2024-08-13 | 1,081.00 | 1,103.00 | 1,066.00 | 1,081.00 | 10,592.28 | 83,111 |
| 2024-08-12 | 1,079.00 | 1,094.00 | 1,071.00 | 1,078.00 | 10,562.88 | 62,873 |
| 2024-08-09 | 1,080.00 | 1,158.00 | 1,075.00 | 1,078.00 | 10,562.88 | 468,461 |
| 2024-08-08 | 1,090.00 | 1,098.00 | 1,040.00 | 1,074.00 | 10,523.69 | 132,086 |
| 2024-08-07 | 1,020.00 | 1,086.00 | 1,016.00 | 1,085.00 | 10,631.47 | 127,069 |
| 2024-08-06 | 992.00 | 1,038.00 | 992.00 | 1,025.00 | 10,043.55 | 136,747 |
| 2024-08-05 | 1,044.00 | 1,049.00 | 980.00 | 1,003.00 | 9,827.99 | 193,465 |
| 2024-08-02 | 1,047.00 | 1,060.00 | 1,020.00 | 1,057.00 | 10,357.11 | 101,314 |
| 2024-08-01 | 1,049.00 | 1,055.00 | 1,036.00 | 1,052.00 | 10,308.12 | 50,807 |
| 2024-07-31 | 1,023.00 | 1,045.00 | 1,019.00 | 1,044.00 | 10,229.73 | 51,625 |
| 2024-07-30 | 1,016.00 | 1,026.00 | 1,010.00 | 1,022.00 | 10,014.16 | 32,873 |
| 2024-07-29 | 1,011.00 | 1,030.00 | 1,008.00 | 1,022.00 | 10,014.16 | 36,145 |
| 2024-07-26 | 1,013.00 | 1,028.00 | 1,002.00 | 1,018.00 | 9,974.96 | 48,072 |
| 2024-07-25 | 1,002.00 | 1,016.00 | 1,000.00 | 1,005.00 | 9,847.58 | 49,867 |
| 2024-07-24 | 1,009.00 | 1,074.00 | 1,008.00 | 1,009.00 | 9,886.78 | 106,586 |
| 2024-07-23 | 1,025.00 | 1,040.00 | 1,010.00 | 1,016.00 | 9,955.37 | 36,439 |
| 2024-07-22 | 1,022.00 | 1,027.00 | 1,003.00 | 1,026.00 | 10,053.35 | 59,873 |
| 2024-07-19 | 1,025.00 | 1,025.00 | 1,009.00 | 1,021.00 | 10,004.36 | 54,647 |
| 2024-07-18 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 10,043.55 | 58,005 |
| 2024-07-16 | 1,070.00 | 1,070.00 | 1,040.00 | 1,046.00 | 10,249.33 | 94,686 |
| 2024-07-15 | 1,078.00 | 1,085.00 | 1,060.00 | 1,071.00 | 10,494.29 | 88,390 |
| 2024-07-12 | 1,081.00 | 1,096.00 | 1,074.00 | 1,087.00 | 10,651.07 | 84,437 |
| 2024-07-11 | 1,111.00 | 1,120.00 | 1,090.00 | 1,090.00 | 10,680.46 | 159,358 |
| 2024-07-10 | 1,120.00 | 1,126.00 | 1,100.00 | 1,117.00 | 10,945.03 | 244,168 |
| 2024-07-09 | 1,190.00 | 1,204.00 | 1,116.00 | 1,120.00 | 10,974.42 | 621,090 |
| 2024-07-08 | 1,036.00 | 1,260.00 | 1,026.00 | 1,179.00 | 11,552.54 | 2,924,622 |
| 2024-07-05 | 1,030.00 | 1,034.00 | 1,018.00 | 1,027.00 | 10,063.15 | 56,697 |
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.