Sajo Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,190.00 | 8,270.00 | 7,000.00 | 7,010.00 | 6,973.03 | 6,691,342 |
| 2024-07-23 | 7,190.00 | 7,250.00 | 6,940.00 | 7,010.00 | 6,973.03 | 577,687 |
| 2024-07-22 | 6,900.00 | 7,120.00 | 6,600.00 | 7,120.00 | 7,082.45 | 576,507 |
| 2024-07-19 | 6,900.00 | 7,150.00 | 6,800.00 | 7,030.00 | 6,992.92 | 720,719 |
| 2024-07-18 | 6,600.00 | 6,970.00 | 6,280.00 | 6,960.00 | 6,923.29 | 814,209 |
| 2024-07-17 | 6,660.00 | 6,890.00 | 6,520.00 | 6,770.00 | 6,734.29 | 747,249 |
| 2024-07-16 | 6,870.00 | 6,900.00 | 6,590.00 | 6,660.00 | 6,624.87 | 590,269 |
| 2024-07-15 | 6,880.00 | 7,040.00 | 6,670.00 | 7,020.00 | 6,982.97 | 1,035,305 |
| 2024-07-12 | 7,070.00 | 7,350.00 | 6,710.00 | 6,880.00 | 6,843.71 | 1,454,154 |
| 2024-07-11 | 7,400.00 | 7,650.00 | 7,010.00 | 7,070.00 | 7,032.71 | 2,115,378 |
| 2024-07-10 | 8,060.00 | 8,160.00 | 7,230.00 | 7,480.00 | 7,440.55 | 2,918,760 |
| 2024-07-09 | 8,860.00 | 8,950.00 | 8,020.00 | 8,190.00 | 8,146.80 | 6,866,858 |
| 2024-07-08 | 6,410.00 | 7,980.00 | 6,260.00 | 7,980.00 | 7,937.91 | 8,024,340 |
| 2024-07-05 | 6,110.00 | 6,390.00 | 5,950.00 | 6,140.00 | 6,107.62 | 581,498 |
| 2024-07-04 | 6,250.00 | 6,870.00 | 6,180.00 | 6,180.00 | 6,147.41 | 1,974,557 |
| 2024-07-03 | 6,280.00 | 6,410.00 | 6,010.00 | 6,100.00 | 6,067.83 | 770,835 |
| 2024-07-02 | 6,140.00 | 6,440.00 | 5,890.00 | 6,350.00 | 6,316.51 | 1,197,675 |
| 2024-07-01 | 6,360.00 | 6,490.00 | 5,970.00 | 6,290.00 | 6,256.82 | 1,767,493 |
| 2024-06-28 | 5,910.00 | 7,060.00 | 5,910.00 | 6,430.00 | 6,396.09 | 13,747,420 |
| 2024-06-27 | 6,050.00 | 6,060.00 | 5,790.00 | 5,800.00 | 5,769.41 | 286,925 |
| 2024-06-26 | 5,970.00 | 6,120.00 | 5,820.00 | 6,030.00 | 5,998.20 | 408,507 |
| 2024-06-25 | 5,930.00 | 6,100.00 | 5,750.00 | 6,000.00 | 5,968.35 | 582,394 |
| 2024-06-24 | 6,180.00 | 6,520.00 | 5,800.00 | 5,870.00 | 5,839.04 | 1,352,967 |
| 2024-06-21 | 6,110.00 | 6,280.00 | 6,000.00 | 6,190.00 | 6,157.35 | 977,896 |
| 2024-06-20 | 6,310.00 | 6,390.00 | 6,140.00 | 6,250.00 | 6,217.04 | 968,115 |
| 2024-06-19 | 6,940.00 | 6,970.00 | 6,300.00 | 6,380.00 | 6,346.35 | 1,700,925 |
| 2024-06-18 | 6,580.00 | 7,800.00 | 6,580.00 | 6,940.00 | 6,903.40 | 7,551,844 |
| 2024-06-17 | 6,300.00 | 7,590.00 | 5,860.00 | 6,580.00 | 6,545.30 | 22,071,520 |
| 2024-06-14 | 4,780.00 | 6,090.00 | 4,610.00 | 6,090.00 | 6,057.88 | 10,217,000 |
| 2024-06-13 | 4,720.00 | 4,755.00 | 4,420.00 | 4,690.00 | 4,665.26 | 274,615 |
| 2024-06-12 | 4,570.00 | 4,745.00 | 4,455.00 | 4,720.00 | 4,695.11 | 531,299 |
| 2024-06-11 | 4,670.00 | 4,850.00 | 4,520.00 | 4,570.00 | 4,545.90 | 437,234 |
| 2024-06-10 | 4,495.00 | 4,910.00 | 4,310.00 | 4,610.00 | 4,585.69 | 1,380,249 |
| 2024-06-07 | 4,210.00 | 5,030.00 | 4,060.00 | 4,600.00 | 4,575.74 | 3,796,279 |
| 2024-06-05 | 4,340.00 | 4,340.00 | 3,990.00 | 4,210.00 | 4,187.80 | 175,060 |
| 2024-06-04 | 4,495.00 | 4,505.00 | 4,200.00 | 4,300.00 | 4,277.32 | 249,827 |
| 2024-06-03 | 4,425.00 | 5,080.00 | 4,425.00 | 4,515.00 | 4,491.19 | 1,557,500 |
| 2024-05-31 | 4,265.00 | 4,520.00 | 4,260.00 | 4,335.00 | 4,312.14 | 254,057 |
| 2024-05-30 | 4,420.00 | 4,420.00 | 4,280.00 | 4,305.00 | 4,282.29 | 179,740 |
| 2024-05-29 | 4,670.00 | 4,705.00 | 4,355.00 | 4,420.00 | 4,396.69 | 348,844 |
| 2024-05-28 | 4,820.00 | 4,855.00 | 4,620.00 | 4,630.00 | 4,605.58 | 530,915 |
| 2024-05-27 | 4,750.00 | 5,050.00 | 4,645.00 | 4,670.00 | 4,645.37 | 1,408,346 |
| 2024-05-24 | 4,265.00 | 5,280.00 | 4,225.00 | 4,730.00 | 4,705.05 | 7,450,782 |
| 2024-05-23 | 4,410.00 | 4,480.00 | 4,195.00 | 4,230.00 | 4,207.69 | 429,567 |
| 2024-05-22 | 4,570.00 | 4,580.00 | 4,425.00 | 4,480.00 | 4,456.37 | 353,779 |
| 2024-05-21 | 4,535.00 | 4,745.00 | 4,380.00 | 4,570.00 | 4,545.90 | 996,497 |
| 2024-05-20 | 4,660.00 | 5,170.00 | 4,465.00 | 4,530.00 | 4,506.11 | 3,900,906 |
| 2024-05-17 | 4,150.00 | 5,050.00 | 3,995.00 | 4,420.00 | 4,396.69 | 12,412,400 |
| 2024-05-16 | 3,545.00 | 4,420.00 | 3,545.00 | 3,935.00 | 3,914.25 | 5,102,357 |
| 2024-05-14 | 3,480.00 | 3,580.00 | 3,480.00 | 3,540.00 | 3,521.33 | 25,666 |
| 2024-05-13 | 3,570.00 | 3,570.00 | 3,495.00 | 3,530.00 | 3,511.38 | 12,583 |
| 2024-05-10 | 3,495.00 | 3,530.00 | 3,440.00 | 3,515.00 | 3,496.46 | 29,611 |
| 2024-05-09 | 3,420.00 | 3,495.00 | 3,420.00 | 3,485.00 | 3,466.62 | 15,492 |
| 2024-05-08 | 3,430.00 | 3,465.00 | 3,400.00 | 3,445.00 | 3,426.83 | 21,842 |
| 2024-05-07 | 3,390.00 | 3,430.00 | 3,390.00 | 3,420.00 | 3,401.96 | 26,801 |
| 2024-05-03 | 3,400.00 | 3,445.00 | 3,385.00 | 3,410.00 | 3,392.01 | 6,893 |
| 2024-05-02 | 3,445.00 | 3,465.00 | 3,410.00 | 3,415.00 | 3,396.99 | 15,777 |
| 2024-04-30 | 3,480.00 | 3,480.00 | 3,440.00 | 3,475.00 | 3,456.67 | 22,553 |
| 2024-04-29 | 3,465.00 | 3,480.00 | 3,435.00 | 3,465.00 | 3,446.72 | 8,094 |
| 2024-04-26 | 3,440.00 | 3,475.00 | 3,440.00 | 3,465.00 | 3,446.72 | 11,154 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.