Sajo Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,370.00 | 5,450.00 | 5,270.00 | 5,450.00 | 5,421.26 | 48,674 |
| 2023-05-03 | 5,270.00 | 5,420.00 | 5,270.00 | 5,340.00 | 5,311.84 | 38,364 |
| 2023-05-02 | 5,320.00 | 5,370.00 | 5,260.00 | 5,350.00 | 5,321.78 | 62,383 |
| 2023-04-28 | 5,370.00 | 5,400.00 | 5,230.00 | 5,350.00 | 5,321.78 | 69,603 |
| 2023-04-27 | 5,400.00 | 5,490.00 | 5,330.00 | 5,400.00 | 5,371.52 | 64,108 |
| 2023-04-26 | 5,400.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,371.52 | 91,599 |
| 2023-04-25 | 5,410.00 | 5,490.00 | 5,110.00 | 5,330.00 | 5,301.89 | 124,415 |
| 2023-04-24 | 5,390.00 | 5,480.00 | 5,280.00 | 5,380.00 | 5,351.62 | 121,839 |
| 2023-04-21 | 5,390.00 | 5,500.00 | 5,260.00 | 5,390.00 | 5,361.57 | 203,123 |
| 2023-04-20 | 5,260.00 | 5,440.00 | 5,240.00 | 5,430.00 | 5,401.36 | 213,441 |
| 2023-04-19 | 5,210.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,262.10 | 66,154 |
| 2023-04-18 | 5,240.00 | 5,260.00 | 5,180.00 | 5,250.00 | 5,222.31 | 52,718 |
| 2023-04-17 | 5,240.00 | 5,280.00 | 5,200.00 | 5,240.00 | 5,212.36 | 28,318 |
| 2023-04-14 | 5,200.00 | 5,260.00 | 5,200.00 | 5,250.00 | 5,222.31 | 29,861 |
| 2023-04-13 | 5,210.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,202.42 | 33,724 |
| 2023-04-12 | 5,250.00 | 5,270.00 | 5,150.00 | 5,220.00 | 5,192.47 | 53,099 |
| 2023-04-11 | 5,150.00 | 5,230.00 | 5,100.00 | 5,230.00 | 5,202.42 | 33,824 |
| 2023-04-10 | 5,250.00 | 5,270.00 | 5,100.00 | 5,200.00 | 5,172.57 | 59,623 |
| 2023-04-07 | 5,330.00 | 5,500.00 | 5,260.00 | 5,280.00 | 5,252.15 | 38,338 |
| 2023-04-06 | 5,450.00 | 5,480.00 | 5,220.00 | 5,330.00 | 5,301.89 | 100,035 |
| 2023-04-05 | 5,470.00 | 5,530.00 | 5,430.00 | 5,480.00 | 5,451.10 | 43,187 |
| 2023-04-04 | 5,470.00 | 5,540.00 | 5,440.00 | 5,470.00 | 5,441.15 | 33,889 |
| 2023-04-03 | 5,400.00 | 5,540.00 | 5,400.00 | 5,490.00 | 5,461.04 | 36,719 |
| 2023-03-31 | 5,430.00 | 5,540.00 | 5,340.00 | 5,430.00 | 5,401.36 | 81,483 |
| 2023-03-30 | 5,290.00 | 5,450.00 | 5,250.00 | 5,430.00 | 5,401.36 | 92,989 |
| 2023-03-29 | 5,300.00 | 5,300.00 | 5,230.00 | 5,290.00 | 5,262.10 | 34,999 |
| 2023-03-28 | 5,160.00 | 5,330.00 | 5,090.00 | 5,300.00 | 5,272.05 | 51,833 |
| 2023-03-27 | 5,100.00 | 5,200.00 | 4,975.00 | 5,200.00 | 5,172.57 | 41,684 |
| 2023-03-24 | 5,080.00 | 5,120.00 | 4,980.00 | 5,110.00 | 5,083.05 | 31,854 |
| 2023-03-23 | 5,110.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,023.37 | 58,665 |
| 2023-03-22 | 5,250.00 | 5,270.00 | 5,130.00 | 5,190.00 | 5,162.63 | 45,894 |
| 2023-03-21 | 5,350.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,262.10 | 21,178 |
| 2023-03-20 | 5,380.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,291.94 | 47,487 |
| 2023-03-17 | 5,230.00 | 5,350.00 | 5,060.00 | 5,350.00 | 5,321.78 | 35,739 |
| 2023-03-16 | 5,250.00 | 5,270.00 | 5,060.00 | 5,220.00 | 5,192.47 | 41,654 |
| 2023-03-15 | 5,130.00 | 5,300.00 | 5,130.00 | 5,280.00 | 5,252.15 | 48,850 |
| 2023-03-14 | 5,370.00 | 5,370.00 | 5,070.00 | 5,100.00 | 5,073.10 | 45,938 |
| 2023-03-13 | 5,260.00 | 5,370.00 | 5,120.00 | 5,370.00 | 5,341.68 | 60,824 |
| 2023-03-10 | 5,460.00 | 5,460.00 | 5,250.00 | 5,320.00 | 5,291.94 | 60,925 |
| 2023-03-09 | 5,550.00 | 5,550.00 | 5,390.00 | 5,470.00 | 5,441.15 | 71,068 |
| 2023-03-08 | 5,560.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,520.73 | 41,671 |
| 2023-03-07 | 5,540.00 | 5,630.00 | 5,490.00 | 5,620.00 | 5,590.36 | 39,318 |
| 2023-03-06 | 5,680.00 | 5,700.00 | 5,530.00 | 5,540.00 | 5,510.78 | 53,883 |
| 2023-03-03 | 5,650.00 | 5,840.00 | 5,610.00 | 5,680.00 | 5,650.04 | 183,395 |
| 2023-03-02 | 5,560.00 | 5,640.00 | 5,500.00 | 5,640.00 | 5,610.25 | 59,340 |
| 2023-02-28 | 5,510.00 | 5,560.00 | 5,400.00 | 5,500.00 | 5,470.99 | 56,184 |
| 2023-02-27 | 5,590.00 | 5,600.00 | 5,390.00 | 5,500.00 | 5,470.99 | 59,973 |
| 2023-02-24 | 5,610.00 | 5,690.00 | 5,450.00 | 5,590.00 | 5,560.52 | 74,378 |
| 2023-02-23 | 5,580.00 | 5,710.00 | 5,550.00 | 5,640.00 | 5,610.25 | 139,819 |
| 2023-02-22 | 5,630.00 | 5,650.00 | 5,460.00 | 5,500.00 | 5,470.99 | 121,461 |
| 2023-02-21 | 5,650.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,669.94 | 62,188 |
| 2023-02-20 | 5,560.00 | 5,700.00 | 5,500.00 | 5,690.00 | 5,659.99 | 69,927 |
| 2023-02-17 | 5,560.00 | 5,680.00 | 5,510.00 | 5,610.00 | 5,580.41 | 108,815 |
| 2023-02-16 | 5,880.00 | 5,900.00 | 5,530.00 | 5,620.00 | 5,590.36 | 334,932 |
| 2023-02-15 | 5,760.00 | 5,990.00 | 5,650.00 | 5,820.00 | 5,789.30 | 375,242 |
| 2023-02-14 | 5,880.00 | 5,880.00 | 5,730.00 | 5,760.00 | 5,729.62 | 118,720 |
| 2023-02-13 | 5,720.00 | 6,020.00 | 5,670.00 | 5,820.00 | 5,789.30 | 495,888 |
| 2023-02-10 | 5,510.00 | 5,760.00 | 5,390.00 | 5,760.00 | 5,729.62 | 454,874 |
| 2023-02-09 | 5,470.00 | 5,540.00 | 5,430.00 | 5,450.00 | 5,421.26 | 63,647 |
| 2023-02-08 | 5,520.00 | 5,540.00 | 5,450.00 | 5,470.00 | 5,441.15 | 83,764 |
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.