Sajo Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,480.00 | 5,540.00 | 5,430.00 | 5,520.00 | 5,490.89 | 123,649 |
| 2023-02-06 | 5,390.00 | 5,660.00 | 5,330.00 | 5,420.00 | 5,391.41 | 449,734 |
| 2023-02-03 | 5,520.00 | 5,520.00 | 5,350.00 | 5,410.00 | 5,381.47 | 148,255 |
| 2023-02-02 | 5,580.00 | 5,600.00 | 5,400.00 | 5,470.00 | 5,441.15 | 160,903 |
| 2023-02-01 | 5,540.00 | 5,660.00 | 5,360.00 | 5,500.00 | 5,470.99 | 734,609 |
| 2023-01-31 | 5,310.00 | 5,420.00 | 5,250.00 | 5,360.00 | 5,331.73 | 146,129 |
| 2023-01-30 | 5,270.00 | 5,410.00 | 5,240.00 | 5,340.00 | 5,311.84 | 156,482 |
| 2023-01-27 | 5,320.00 | 5,440.00 | 5,190.00 | 5,310.00 | 5,281.99 | 354,468 |
| 2023-01-26 | 5,130.00 | 5,210.00 | 5,080.00 | 5,190.00 | 5,162.63 | 204,478 |
| 2023-01-25 | 5,090.00 | 5,210.00 | 5,050.00 | 5,090.00 | 5,063.15 | 152,257 |
| 2023-01-20 | 4,985.00 | 5,070.00 | 4,985.00 | 5,050.00 | 5,023.37 | 78,731 |
| 2023-01-19 | 5,040.00 | 5,080.00 | 5,010.00 | 5,010.00 | 4,983.58 | 127,987 |
| 2023-01-18 | 5,050.00 | 5,100.00 | 4,995.00 | 5,060.00 | 5,033.31 | 113,873 |
| 2023-01-17 | 5,060.00 | 5,100.00 | 4,990.00 | 5,050.00 | 5,023.37 | 172,564 |
| 2023-01-16 | 5,040.00 | 5,170.00 | 5,010.00 | 5,070.00 | 5,043.26 | 331,905 |
| 2023-01-13 | 5,050.00 | 5,430.00 | 4,985.00 | 5,030.00 | 5,003.47 | 3,203,475 |
| 2023-01-12 | 4,815.00 | 5,760.00 | 4,765.00 | 5,050.00 | 5,023.37 | 7,193,556 |
| 2023-01-11 | 4,780.00 | 4,845.00 | 4,750.00 | 4,790.00 | 4,764.74 | 45,625 |
| 2023-01-10 | 4,690.00 | 4,960.00 | 4,690.00 | 4,780.00 | 4,754.79 | 319,398 |
| 2023-01-09 | 4,640.00 | 4,700.00 | 4,640.00 | 4,695.00 | 4,670.24 | 45,012 |
| 2023-01-06 | 4,540.00 | 4,660.00 | 4,540.00 | 4,635.00 | 4,610.55 | 43,794 |
| 2023-01-05 | 4,650.00 | 4,675.00 | 4,575.00 | 4,585.00 | 4,560.82 | 25,977 |
| 2023-01-04 | 4,510.00 | 4,675.00 | 4,500.00 | 4,625.00 | 4,600.61 | 37,787 |
| 2023-01-03 | 4,455.00 | 4,555.00 | 4,435.00 | 4,525.00 | 4,501.13 | 66,808 |
| 2023-01-02 | 4,530.00 | 4,580.00 | 4,440.00 | 4,465.00 | 4,441.45 | 59,685 |
| 2022-12-29 | 4,650.00 | 4,910.00 | 4,510.00 | 4,525.00 | 4,501.13 | 392,510 |
| 2022-12-28 | 4,710.00 | 4,710.00 | 4,600.00 | 4,630.00 | 4,605.58 | 39,561 |
| 2022-12-27 | 4,580.00 | 5,030.00 | 4,575.00 | 4,625.00 | 4,560.82 | 367,273 |
| 2022-12-26 | 4,640.00 | 4,675.00 | 4,560.00 | 4,575.00 | 4,511.51 | 47,996 |
| 2022-12-23 | 4,700.00 | 4,730.00 | 4,640.00 | 4,675.00 | 4,610.12 | 26,339 |
| 2022-12-22 | 4,725.00 | 4,785.00 | 4,710.00 | 4,740.00 | 4,674.22 | 29,468 |
| 2022-12-21 | 4,660.00 | 4,795.00 | 4,605.00 | 4,725.00 | 4,659.43 | 54,830 |
| 2022-12-20 | 4,750.00 | 4,810.00 | 4,630.00 | 4,660.00 | 4,595.33 | 54,617 |
| 2022-12-19 | 4,795.00 | 4,840.00 | 4,765.00 | 4,810.00 | 4,743.25 | 24,912 |
| 2022-12-16 | 4,805.00 | 4,825.00 | 4,750.00 | 4,800.00 | 4,733.39 | 30,512 |
| 2022-12-15 | 4,880.00 | 4,990.00 | 4,840.00 | 4,850.00 | 4,782.70 | 77,950 |
| 2022-12-14 | 4,855.00 | 4,900.00 | 4,845.00 | 4,890.00 | 4,822.14 | 41,481 |
| 2022-12-13 | 4,785.00 | 4,950.00 | 4,785.00 | 4,855.00 | 4,787.63 | 54,656 |
| 2022-12-12 | 5,030.00 | 5,200.00 | 4,600.00 | 4,770.00 | 4,703.81 | 326,179 |
| 2022-12-09 | 4,865.00 | 4,880.00 | 4,770.00 | 4,880.00 | 4,812.28 | 43,986 |
| 2022-12-08 | 4,835.00 | 4,835.00 | 4,760.00 | 4,820.00 | 4,753.11 | 81,971 |
| 2022-12-07 | 4,850.00 | 4,850.00 | 4,760.00 | 4,835.00 | 4,767.90 | 18,122 |
| 2022-12-06 | 4,920.00 | 4,920.00 | 4,840.00 | 4,840.00 | 4,772.83 | 32,447 |
| 2022-12-05 | 4,860.00 | 4,930.00 | 4,845.00 | 4,920.00 | 4,851.72 | 40,627 |
| 2022-12-02 | 4,870.00 | 4,890.00 | 4,840.00 | 4,860.00 | 4,792.56 | 46,086 |
| 2022-12-01 | 4,870.00 | 4,910.00 | 4,840.00 | 4,840.00 | 4,772.83 | 31,843 |
| 2022-11-30 | 4,740.00 | 4,870.00 | 4,705.00 | 4,860.00 | 4,792.56 | 71,917 |
| 2022-11-29 | 4,665.00 | 4,795.00 | 4,665.00 | 4,760.00 | 4,693.94 | 21,397 |
| 2022-11-28 | 4,800.00 | 4,800.00 | 4,705.00 | 4,720.00 | 4,654.50 | 81,985 |
| 2022-11-25 | 4,855.00 | 4,860.00 | 4,740.00 | 4,795.00 | 4,728.46 | 17,721 |
| 2022-11-24 | 4,800.00 | 4,820.00 | 4,755.00 | 4,810.00 | 4,743.25 | 29,095 |
| 2022-11-23 | 4,710.00 | 4,775.00 | 4,700.00 | 4,755.00 | 4,689.01 | 21,130 |
| 2022-11-22 | 4,675.00 | 4,745.00 | 4,655.00 | 4,730.00 | 4,664.36 | 14,850 |
| 2022-11-21 | 4,870.00 | 4,870.00 | 4,735.00 | 4,760.00 | 4,693.94 | 28,190 |
| 2022-11-18 | 4,825.00 | 4,990.00 | 4,810.00 | 4,845.00 | 4,777.76 | 20,949 |
| 2022-11-17 | 4,900.00 | 4,925.00 | 4,730.00 | 4,870.00 | 4,802.42 | 20,950 |
| 2022-11-16 | 4,930.00 | 4,990.00 | 4,720.00 | 4,910.00 | 4,841.86 | 41,824 |
| 2022-11-15 | 4,910.00 | 4,955.00 | 4,865.00 | 4,945.00 | 4,876.38 | 39,835 |
| 2022-11-14 | 4,935.00 | 4,985.00 | 4,845.00 | 4,915.00 | 4,846.79 | 60,981 |
| 2022-11-11 | 4,950.00 | 4,975.00 | 4,840.00 | 4,875.00 | 4,807.35 | 96,185 |
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.