Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,180.00 | 7,280.00 | 7,000.00 | 7,270.00 | 7,270.00 | 7,137 |
| 2026-10-16 | 6,990.00 | 7,290.00 | 6,990.00 | 7,240.00 | 7,240.00 | 4,804 |
| 2026-10-15 | 7,100.00 | 7,150.00 | 6,720.00 | 6,940.00 | 6,940.00 | 9,410 |
| 2026-10-14 | 6,980.00 | 7,470.00 | 6,980.00 | 7,090.00 | 7,090.00 | 4,220 |
| 2026-10-13 | 7,460.00 | 7,840.00 | 7,260.00 | 7,290.00 | 7,290.00 | 4,498 |
| 2026-10-12 | 7,750.00 | 7,850.00 | 7,420.00 | 7,490.00 | 7,490.00 | 3,497 |
| 2026-10-08 | 7,490.00 | 7,930.00 | 7,490.00 | 7,780.00 | 7,780.00 | 7,399 |
| 2026-10-07 | 7,380.00 | 7,890.00 | 7,380.00 | 7,860.00 | 7,860.00 | 32,956 |
| 2026-10-06 | 7,470.00 | 7,580.00 | 7,340.00 | 7,380.00 | 7,380.00 | 17,474 |
| 2026-10-02 | 7,630.00 | 7,650.00 | 7,320.00 | 7,540.00 | 7,540.00 | 11,130 |
| 2026-10-01 | 7,840.00 | 7,840.00 | 7,360.00 | 7,610.00 | 7,610.00 | 11,137 |
| 2026-09-30 | 7,820.00 | 8,000.00 | 7,680.00 | 7,700.00 | 7,700.00 | 6,618 |
| 2026-09-29 | 7,060.00 | 7,940.00 | 7,060.00 | 7,880.00 | 7,880.00 | 18,299 |
| 2026-09-28 | 7,710.00 | 7,710.00 | 7,110.00 | 7,300.00 | 7,300.00 | 9,429 |
| 2026-09-23 | 7,900.00 | 7,900.00 | 7,450.00 | 7,480.00 | 7,480.00 | 17,415 |
| 2026-09-22 | 7,540.00 | 7,910.00 | 7,130.00 | 7,910.00 | 7,910.00 | 17,899 |
| 2026-09-21 | 7,780.00 | 7,780.00 | 7,320.00 | 7,590.00 | 7,590.00 | 11,569 |
| 2026-09-18 | 8,000.00 | 8,350.00 | 7,460.00 | 7,840.00 | 7,840.00 | 16,330 |
| 2026-09-17 | 7,950.00 | 8,000.00 | 7,760.00 | 7,830.00 | 7,830.00 | 3,187 |
| 2026-09-16 | 7,810.00 | 8,000.00 | 7,680.00 | 7,970.00 | 7,970.00 | 6,137 |
| 2026-09-15 | 7,890.00 | 8,190.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,949 |
| 2026-09-14 | 8,010.00 | 8,400.00 | 7,850.00 | 8,110.00 | 8,110.00 | 8,723 |
| 2026-09-11 | 7,970.00 | 8,480.00 | 7,370.00 | 7,950.00 | 7,950.00 | 35,265 |
| 2026-09-10 | 8,200.00 | 8,550.00 | 8,140.00 | 8,230.00 | 8,230.00 | 11,177 |
| 2026-09-09 | 8,130.00 | 8,900.00 | 8,130.00 | 8,390.00 | 8,390.00 | 27,688 |
| 2026-09-08 | 8,700.00 | 8,700.00 | 8,160.00 | 8,310.00 | 8,310.00 | 43,367 |
| 2026-09-07 | 8,550.00 | 9,030.00 | 8,460.00 | 8,700.00 | 8,700.00 | 76,639 |
| 2026-09-04 | 7,830.00 | 8,800.00 | 7,500.00 | 8,550.00 | 8,550.00 | 150,493 |
| 2026-09-03 | 7,780.00 | 8,130.00 | 7,170.00 | 7,780.00 | 7,780.00 | 97,133 |
| 2026-09-02 | 6,890.00 | 8,460.00 | 6,890.00 | 7,770.00 | 7,770.00 | 581,249 |
| 2026-08-10 | 648.00 | 678.00 | 645.00 | 654.00 | 6,540.00 | 56,565 |
| 2026-08-07 | 652.00 | 676.00 | 635.00 | 649.00 | 6,490.00 | 54,806 |
| 2026-08-06 | 711.00 | 711.00 | 624.00 | 642.00 | 6,420.00 | 102,786 |
| 2026-08-05 | 730.00 | 730.00 | 703.00 | 706.00 | 7,060.00 | 23,225 |
| 2026-08-04 | 692.00 | 732.00 | 692.00 | 711.00 | 7,110.00 | 21,766 |
| 2026-08-03 | 705.00 | 748.00 | 705.00 | 713.00 | 7,130.00 | 12,322 |
| 2026-07-31 | 700.00 | 743.00 | 700.00 | 725.00 | 7,250.00 | 11,188 |
| 2026-07-30 | 690.00 | 742.00 | 690.00 | 715.00 | 7,150.00 | 13,358 |
| 2026-07-29 | 745.00 | 762.00 | 702.00 | 714.00 | 7,140.00 | 17,316 |
| 2026-07-28 | 788.00 | 788.00 | 743.00 | 750.00 | 7,500.00 | 37,405 |
| 2026-07-27 | 795.00 | 810.00 | 773.00 | 788.00 | 7,880.00 | 7,614 |
| 2026-07-24 | 800.00 | 827.00 | 794.00 | 795.00 | 7,950.00 | 14,744 |
| 2026-07-23 | 760.00 | 805.00 | 760.00 | 802.00 | 8,020.00 | 15,502 |
| 2026-07-22 | 800.00 | 800.00 | 760.00 | 766.00 | 7,660.00 | 31,033 |
| 2026-07-21 | 782.00 | 817.00 | 782.00 | 788.00 | 7,880.00 | 16,386 |
| 2026-07-20 | 815.00 | 863.00 | 776.00 | 801.00 | 8,010.00 | 80,615 |
| 2026-07-16 | 835.00 | 874.00 | 799.00 | 822.00 | 8,220.00 | 30,137 |
| 2026-07-15 | 847.00 | 852.00 | 813.00 | 830.00 | 8,300.00 | 18,753 |
| 2026-07-14 | 800.00 | 880.00 | 800.00 | 812.00 | 8,120.00 | 117,720 |
| 2026-07-13 | 796.00 | 823.00 | 796.00 | 807.00 | 8,070.00 | 21,435 |
| 2026-07-10 | 794.00 | 814.00 | 784.00 | 799.00 | 7,990.00 | 14,586 |
| 2026-07-09 | 775.00 | 800.00 | 754.00 | 789.00 | 7,890.00 | 10,054 |
| 2026-07-08 | 767.00 | 788.00 | 750.00 | 776.00 | 7,760.00 | 21,563 |
| 2026-07-07 | 786.00 | 800.00 | 754.00 | 787.00 | 7,870.00 | 25,878 |
| 2026-07-06 | 802.00 | 850.00 | 774.00 | 793.00 | 7,930.00 | 20,925 |
| 2026-07-03 | 825.00 | 830.00 | 799.00 | 810.00 | 8,100.00 | 21,995 |
| 2026-07-02 | 808.00 | 882.00 | 808.00 | 825.00 | 8,250.00 | 20,083 |
| 2026-07-01 | 833.00 | 868.00 | 814.00 | 823.00 | 8,230.00 | 19,475 |
| 2026-06-30 | 845.00 | 875.00 | 800.00 | 833.00 | 8,330.00 | 18,509 |
| 2026-06-29 | 789.00 | 853.00 | 786.00 | 845.00 | 8,450.00 | 22,251 |
Page 1 of 4 · 229 trading daysOlder →
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.