Sajo Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,840.00 | 4,880.00 | 4,765.00 | 4,840.00 | 4,772.83 | 36,112 |
| 2022-11-09 | 4,755.00 | 4,875.00 | 4,755.00 | 4,840.00 | 4,772.83 | 83,087 |
| 2022-11-08 | 4,800.00 | 4,800.00 | 4,705.00 | 4,755.00 | 4,689.01 | 23,982 |
| 2022-11-07 | 4,640.00 | 4,750.00 | 4,640.00 | 4,740.00 | 4,674.22 | 33,655 |
| 2022-11-04 | 4,630.00 | 4,670.00 | 4,575.00 | 4,635.00 | 4,570.68 | 32,526 |
| 2022-11-03 | 4,645.00 | 4,720.00 | 4,605.00 | 4,630.00 | 4,565.75 | 41,096 |
| 2022-11-02 | 4,810.00 | 4,810.00 | 4,655.00 | 4,720.00 | 4,654.50 | 40,100 |
| 2022-11-01 | 4,680.00 | 4,815.00 | 4,665.00 | 4,810.00 | 4,743.25 | 79,839 |
| 2022-10-31 | 4,675.00 | 4,845.00 | 4,610.00 | 4,690.00 | 4,624.92 | 84,398 |
| 2022-10-28 | 4,565.00 | 4,650.00 | 4,560.00 | 4,600.00 | 4,536.16 | 42,078 |
| 2022-10-27 | 4,550.00 | 4,645.00 | 4,550.00 | 4,595.00 | 4,531.23 | 29,243 |
| 2022-10-26 | 4,630.00 | 4,730.00 | 4,580.00 | 4,620.00 | 4,555.89 | 31,664 |
| 2022-10-25 | 4,625.00 | 4,700.00 | 4,590.00 | 4,630.00 | 4,565.75 | 32,403 |
| 2022-10-24 | 4,590.00 | 4,690.00 | 4,580.00 | 4,625.00 | 4,560.82 | 25,081 |
| 2022-10-21 | 4,660.00 | 4,665.00 | 4,550.00 | 4,550.00 | 4,486.86 | 30,879 |
| 2022-10-20 | 4,700.00 | 4,765.00 | 4,605.00 | 4,620.00 | 4,555.89 | 31,838 |
| 2022-10-19 | 4,725.00 | 4,780.00 | 4,645.00 | 4,735.00 | 4,669.29 | 32,039 |
| 2022-10-18 | 4,765.00 | 4,780.00 | 4,620.00 | 4,700.00 | 4,634.78 | 39,526 |
| 2022-10-17 | 4,440.00 | 4,640.00 | 4,400.00 | 4,620.00 | 4,555.89 | 40,617 |
| 2022-10-14 | 4,465.00 | 4,600.00 | 4,460.00 | 4,555.00 | 4,491.79 | 46,401 |
| 2022-10-13 | 4,605.00 | 4,675.00 | 4,420.00 | 4,440.00 | 4,378.38 | 90,072 |
| 2022-10-12 | 4,635.00 | 4,700.00 | 4,620.00 | 4,670.00 | 4,605.19 | 44,227 |
| 2022-10-11 | 4,800.00 | 4,810.00 | 4,610.00 | 4,670.00 | 4,605.19 | 43,334 |
| 2022-10-07 | 4,820.00 | 4,900.00 | 4,790.00 | 4,865.00 | 4,797.49 | 46,212 |
| 2022-10-06 | 4,770.00 | 5,000.00 | 4,770.00 | 4,835.00 | 4,767.90 | 113,034 |
| 2022-10-05 | 4,845.00 | 4,890.00 | 4,720.00 | 4,765.00 | 4,698.87 | 44,497 |
| 2022-10-04 | 4,715.00 | 4,830.00 | 4,690.00 | 4,810.00 | 4,743.25 | 62,043 |
| 2022-09-30 | 4,580.00 | 4,780.00 | 4,580.00 | 4,670.00 | 4,605.19 | 79,482 |
| 2022-09-29 | 4,640.00 | 4,840.00 | 4,640.00 | 4,795.00 | 4,728.46 | 119,434 |
| 2022-09-28 | 4,745.00 | 4,995.00 | 4,515.00 | 4,600.00 | 4,536.16 | 233,938 |
| 2022-09-27 | 4,820.00 | 4,875.00 | 4,730.00 | 4,760.00 | 4,693.94 | 191,873 |
| 2022-09-26 | 5,220.00 | 5,380.00 | 4,845.00 | 4,875.00 | 4,807.35 | 216,896 |
| 2022-09-23 | 5,610.00 | 5,810.00 | 5,300.00 | 5,390.00 | 5,315.20 | 181,709 |
| 2022-09-22 | 5,510.00 | 5,850.00 | 5,400.00 | 5,660.00 | 5,581.45 | 511,008 |
| 2022-09-21 | 5,430.00 | 5,650.00 | 5,430.00 | 5,510.00 | 5,433.54 | 165,425 |
| 2022-09-20 | 5,450.00 | 5,580.00 | 5,360.00 | 5,490.00 | 5,413.81 | 167,418 |
| 2022-09-19 | 5,310.00 | 5,580.00 | 5,220.00 | 5,380.00 | 5,305.34 | 303,354 |
| 2022-09-16 | 5,350.00 | 5,430.00 | 5,260.00 | 5,270.00 | 5,196.87 | 262,000 |
| 2022-09-15 | 5,340.00 | 6,040.00 | 5,270.00 | 5,430.00 | 5,354.65 | 1,737,759 |
| 2022-09-14 | 5,180.00 | 5,320.00 | 5,100.00 | 5,310.00 | 5,236.31 | 68,068 |
| 2022-09-13 | 5,350.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,295.48 | 48,466 |
| 2022-09-08 | 5,200.00 | 5,350.00 | 5,200.00 | 5,310.00 | 5,236.31 | 64,644 |
| 2022-09-07 | 5,330.00 | 5,380.00 | 5,130.00 | 5,190.00 | 5,117.98 | 91,598 |
| 2022-09-06 | 5,330.00 | 5,380.00 | 5,300.00 | 5,330.00 | 5,256.03 | 31,134 |
| 2022-09-05 | 5,220.00 | 5,400.00 | 5,220.00 | 5,290.00 | 5,216.59 | 67,035 |
| 2022-09-02 | 5,370.00 | 5,470.00 | 5,300.00 | 5,310.00 | 5,236.31 | 68,668 |
| 2022-09-01 | 5,500.00 | 5,590.00 | 5,300.00 | 5,370.00 | 5,295.48 | 90,039 |
| 2022-08-31 | 5,600.00 | 5,670.00 | 5,420.00 | 5,560.00 | 5,482.84 | 101,248 |
| 2022-08-30 | 5,630.00 | 5,710.00 | 5,530.00 | 5,590.00 | 5,512.43 | 115,769 |
| 2022-08-29 | 5,820.00 | 5,850.00 | 5,600.00 | 5,630.00 | 5,551.87 | 226,240 |
| 2022-08-26 | 5,990.00 | 6,110.00 | 5,880.00 | 6,010.00 | 5,926.60 | 246,813 |
| 2022-08-25 | 5,810.00 | 6,010.00 | 5,810.00 | 5,930.00 | 5,847.71 | 177,052 |
| 2022-08-24 | 5,850.00 | 6,040.00 | 5,710.00 | 5,820.00 | 5,739.23 | 231,158 |
| 2022-08-23 | 5,920.00 | 6,180.00 | 5,870.00 | 5,890.00 | 5,808.26 | 394,817 |
| 2022-08-22 | 6,140.00 | 6,150.00 | 5,820.00 | 6,000.00 | 5,916.74 | 268,620 |
| 2022-08-19 | 6,030.00 | 6,200.00 | 6,030.00 | 6,140.00 | 6,054.79 | 429,493 |
| 2022-08-18 | 6,060.00 | 6,130.00 | 5,930.00 | 6,010.00 | 5,926.60 | 338,467 |
| 2022-08-17 | 5,890.00 | 6,090.00 | 5,820.00 | 6,050.00 | 5,966.04 | 429,619 |
| 2022-08-16 | 5,870.00 | 5,910.00 | 5,810.00 | 5,870.00 | 5,788.54 | 99,557 |
| 2022-08-12 | 5,970.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,788.54 | 101,733 |
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.