Sajo Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,325.00 | 4,330.00 | 4,265.00 | 4,330.00 | 4,307.16 | 25,548 |
| 2023-07-31 | 4,270.00 | 4,310.00 | 4,240.00 | 4,310.00 | 4,287.27 | 25,695 |
| 2023-07-28 | 4,010.00 | 4,270.00 | 4,010.00 | 4,270.00 | 4,247.48 | 65,448 |
| 2023-07-27 | 3,935.00 | 4,200.00 | 3,935.00 | 4,110.00 | 4,088.32 | 80,329 |
| 2023-07-26 | 4,175.00 | 4,215.00 | 3,975.00 | 4,015.00 | 3,993.82 | 153,640 |
| 2023-07-25 | 4,350.00 | 4,380.00 | 4,000.00 | 4,190.00 | 4,167.90 | 85,213 |
| 2023-07-24 | 4,595.00 | 4,640.00 | 4,350.00 | 4,350.00 | 4,327.06 | 84,539 |
| 2023-07-21 | 4,675.00 | 4,680.00 | 4,600.00 | 4,640.00 | 4,615.53 | 14,321 |
| 2023-07-20 | 4,640.00 | 4,700.00 | 4,640.00 | 4,675.00 | 4,650.34 | 11,646 |
| 2023-07-19 | 4,710.00 | 4,750.00 | 4,650.00 | 4,705.00 | 4,680.18 | 17,058 |
| 2023-07-18 | 4,630.00 | 4,790.00 | 4,630.00 | 4,710.00 | 4,685.16 | 35,539 |
| 2023-07-17 | 4,700.00 | 4,765.00 | 4,605.00 | 4,675.00 | 4,650.34 | 19,735 |
| 2023-07-14 | 4,690.00 | 4,735.00 | 4,650.00 | 4,690.00 | 4,665.26 | 29,843 |
| 2023-07-13 | 4,690.00 | 4,765.00 | 4,690.00 | 4,735.00 | 4,710.03 | 14,586 |
| 2023-07-12 | 4,725.00 | 4,735.00 | 4,690.00 | 4,720.00 | 4,695.11 | 13,188 |
| 2023-07-11 | 4,675.00 | 4,755.00 | 4,650.00 | 4,720.00 | 4,695.11 | 17,597 |
| 2023-07-10 | 4,635.00 | 4,710.00 | 4,605.00 | 4,670.00 | 4,645.37 | 27,377 |
| 2023-07-07 | 4,665.00 | 4,700.00 | 4,640.00 | 4,670.00 | 4,645.37 | 23,856 |
| 2023-07-06 | 4,935.00 | 4,935.00 | 4,665.00 | 4,665.00 | 4,640.40 | 82,330 |
| 2023-07-05 | 5,060.00 | 5,090.00 | 4,900.00 | 4,910.00 | 4,884.10 | 73,549 |
| 2023-07-04 | 5,040.00 | 5,240.00 | 4,980.00 | 5,060.00 | 5,033.31 | 95,574 |
| 2023-07-03 | 4,990.00 | 5,050.00 | 4,975.00 | 5,000.00 | 4,973.63 | 35,630 |
| 2023-06-30 | 4,950.00 | 4,995.00 | 4,885.00 | 4,970.00 | 4,943.79 | 35,052 |
| 2023-06-29 | 5,010.00 | 5,070.00 | 4,900.00 | 4,930.00 | 4,904.00 | 89,771 |
| 2023-06-28 | 5,010.00 | 5,060.00 | 4,960.00 | 5,040.00 | 5,013.42 | 53,834 |
| 2023-06-27 | 5,110.00 | 5,130.00 | 4,995.00 | 5,000.00 | 4,973.63 | 159,196 |
| 2023-06-26 | 5,230.00 | 5,250.00 | 5,080.00 | 5,140.00 | 5,112.89 | 134,984 |
| 2023-06-23 | 5,240.00 | 5,300.00 | 5,160.00 | 5,230.00 | 5,202.42 | 102,643 |
| 2023-06-22 | 5,420.00 | 5,430.00 | 5,270.00 | 5,280.00 | 5,252.15 | 81,078 |
| 2023-06-21 | 5,530.00 | 5,530.00 | 5,300.00 | 5,430.00 | 5,401.36 | 192,331 |
| 2023-06-20 | 5,570.00 | 5,720.00 | 5,490.00 | 5,530.00 | 5,500.83 | 174,342 |
| 2023-06-19 | 5,660.00 | 5,700.00 | 5,510.00 | 5,590.00 | 5,560.52 | 103,164 |
| 2023-06-16 | 5,680.00 | 5,770.00 | 5,640.00 | 5,650.00 | 5,620.20 | 156,364 |
| 2023-06-15 | 5,730.00 | 5,820.00 | 5,670.00 | 5,720.00 | 5,689.83 | 261,608 |
| 2023-06-14 | 5,940.00 | 5,950.00 | 5,610.00 | 5,850.00 | 5,819.15 | 837,277 |
| 2023-06-13 | 5,870.00 | 5,870.00 | 5,500.00 | 5,800.00 | 5,769.41 | 890,692 |
| 2023-06-12 | 5,810.00 | 5,920.00 | 5,750.00 | 5,800.00 | 5,769.41 | 299,185 |
| 2023-06-09 | 5,780.00 | 5,820.00 | 5,650.00 | 5,750.00 | 5,719.67 | 187,535 |
| 2023-06-08 | 5,860.00 | 5,910.00 | 5,720.00 | 5,790.00 | 5,759.46 | 260,982 |
| 2023-06-07 | 5,620.00 | 6,180.00 | 5,610.00 | 5,850.00 | 5,819.15 | 2,375,942 |
| 2023-06-05 | 5,440.00 | 5,510.00 | 5,430.00 | 5,500.00 | 5,470.99 | 38,287 |
| 2023-06-02 | 5,470.00 | 5,500.00 | 5,420.00 | 5,460.00 | 5,431.20 | 36,149 |
| 2023-06-01 | 5,450.00 | 5,510.00 | 5,400.00 | 5,510.00 | 5,480.94 | 34,258 |
| 2023-05-31 | 5,490.00 | 5,730.00 | 5,370.00 | 5,490.00 | 5,461.04 | 155,373 |
| 2023-05-30 | 5,400.00 | 5,490.00 | 5,330.00 | 5,490.00 | 5,461.04 | 66,754 |
| 2023-05-26 | 5,560.00 | 5,560.00 | 5,390.00 | 5,460.00 | 5,431.20 | 93,090 |
| 2023-05-25 | 5,590.00 | 5,630.00 | 5,430.00 | 5,530.00 | 5,500.83 | 147,010 |
| 2023-05-24 | 5,830.00 | 6,140.00 | 5,580.00 | 5,670.00 | 5,640.09 | 1,408,754 |
| 2023-05-23 | 5,690.00 | 5,760.00 | 5,550.00 | 5,740.00 | 5,709.73 | 105,486 |
| 2023-05-22 | 5,620.00 | 5,770.00 | 5,590.00 | 5,750.00 | 5,719.67 | 234,987 |
| 2023-05-19 | 5,360.00 | 5,650.00 | 5,320.00 | 5,610.00 | 5,580.41 | 270,924 |
| 2023-05-18 | 5,400.00 | 5,410.00 | 5,340.00 | 5,380.00 | 5,351.62 | 36,245 |
| 2023-05-17 | 5,330.00 | 5,450.00 | 5,270.00 | 5,420.00 | 5,391.41 | 67,376 |
| 2023-05-16 | 5,350.00 | 5,420.00 | 5,270.00 | 5,380.00 | 5,351.62 | 69,244 |
| 2023-05-15 | 5,580.00 | 5,580.00 | 5,260.00 | 5,380.00 | 5,351.62 | 136,663 |
| 2023-05-12 | 5,590.00 | 5,620.00 | 5,450.00 | 5,590.00 | 5,560.52 | 112,302 |
| 2023-05-11 | 5,530.00 | 5,640.00 | 5,440.00 | 5,590.00 | 5,560.52 | 188,046 |
| 2023-05-10 | 5,490.00 | 5,540.00 | 5,390.00 | 5,490.00 | 5,461.04 | 72,003 |
| 2023-05-09 | 5,490.00 | 5,580.00 | 5,440.00 | 5,500.00 | 5,470.99 | 111,315 |
| 2023-05-08 | 5,450.00 | 5,720.00 | 5,390.00 | 5,510.00 | 5,480.94 | 554,013 |
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.