Sajo Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,770.00 | 5,930.00 | 5,770.00 | 5,930.00 | 5,847.71 | 145,354 |
| 2022-08-10 | 5,860.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,680.07 | 185,436 |
| 2022-08-09 | 5,750.00 | 5,880.00 | 5,710.00 | 5,850.00 | 5,768.82 | 162,362 |
| 2022-08-08 | 5,780.00 | 5,860.00 | 5,670.00 | 5,770.00 | 5,689.93 | 106,750 |
| 2022-08-05 | 5,810.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,670.21 | 188,868 |
| 2022-08-04 | 5,950.00 | 5,990.00 | 5,840.00 | 5,860.00 | 5,778.68 | 307,612 |
| 2022-08-03 | 5,570.00 | 6,090.00 | 5,390.00 | 5,940.00 | 5,857.57 | 2,625,333 |
| 2022-08-02 | 5,730.00 | 6,300.00 | 5,620.00 | 5,620.00 | 5,542.01 | 4,331,662 |
| 2022-08-01 | 5,710.00 | 5,820.00 | 5,640.00 | 5,670.00 | 5,591.32 | 212,143 |
| 2022-07-29 | 5,700.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,650.48 | 162,328 |
| 2022-07-28 | 5,660.00 | 5,780.00 | 5,660.00 | 5,740.00 | 5,660.34 | 313,667 |
| 2022-07-27 | 5,720.00 | 5,790.00 | 5,680.00 | 5,700.00 | 5,620.90 | 280,908 |
| 2022-07-26 | 5,770.00 | 5,850.00 | 5,600.00 | 5,810.00 | 5,729.37 | 622,592 |
| 2022-07-25 | 5,800.00 | 5,930.00 | 5,750.00 | 5,810.00 | 5,729.37 | 1,182,399 |
| 2022-07-22 | 5,090.00 | 6,430.00 | 5,050.00 | 5,950.00 | 5,867.43 | 9,134,065 |
| 2022-07-21 | 5,160.00 | 5,160.00 | 5,070.00 | 5,090.00 | 5,019.36 | 27,052 |
| 2022-07-20 | 5,140.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,029.23 | 65,952 |
| 2022-07-19 | 5,000.00 | 5,090.00 | 4,960.00 | 5,080.00 | 5,009.50 | 46,314 |
| 2022-07-18 | 4,925.00 | 5,020.00 | 4,820.00 | 5,010.00 | 4,940.47 | 41,554 |
| 2022-07-15 | 5,020.00 | 5,070.00 | 4,800.00 | 4,910.00 | 4,841.86 | 64,467 |
| 2022-07-14 | 4,955.00 | 5,050.00 | 4,930.00 | 4,990.00 | 4,920.75 | 30,657 |
| 2022-07-13 | 4,955.00 | 5,040.00 | 4,855.00 | 4,975.00 | 4,905.96 | 53,609 |
| 2022-07-12 | 5,130.00 | 5,130.00 | 4,940.00 | 4,960.00 | 4,891.17 | 70,104 |
| 2022-07-11 | 5,140.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,058.81 | 36,969 |
| 2022-07-08 | 5,040.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,088.39 | 88,592 |
| 2022-07-07 | 5,000.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,960.20 | 40,807 |
| 2022-07-06 | 4,980.00 | 5,030.00 | 4,870.00 | 4,940.00 | 4,871.45 | 30,856 |
| 2022-07-05 | 4,800.00 | 4,990.00 | 4,800.00 | 4,980.00 | 4,910.89 | 45,399 |
| 2022-07-04 | 4,945.00 | 5,140.00 | 4,615.00 | 4,835.00 | 4,767.90 | 67,623 |
| 2022-07-01 | 5,010.00 | 5,090.00 | 4,895.00 | 4,960.00 | 4,891.17 | 64,332 |
| 2022-06-30 | 5,110.00 | 5,160.00 | 5,030.00 | 5,080.00 | 5,009.50 | 40,139 |
| 2022-06-29 | 4,995.00 | 5,250.00 | 4,995.00 | 5,130.00 | 5,058.81 | 40,413 |
| 2022-06-28 | 5,060.00 | 5,250.00 | 5,060.00 | 5,130.00 | 5,058.81 | 68,974 |
| 2022-06-27 | 4,785.00 | 5,120.00 | 4,785.00 | 5,110.00 | 5,039.09 | 150,383 |
| 2022-06-24 | 4,530.00 | 4,805.00 | 4,530.00 | 4,770.00 | 4,703.81 | 139,157 |
| 2022-06-23 | 4,980.00 | 5,000.00 | 4,560.00 | 4,595.00 | 4,531.23 | 268,943 |
| 2022-06-22 | 5,210.00 | 5,420.00 | 4,995.00 | 5,000.00 | 4,930.61 | 192,758 |
| 2022-06-21 | 5,120.00 | 5,290.00 | 5,000.00 | 5,200.00 | 5,127.84 | 142,347 |
| 2022-06-20 | 5,510.00 | 5,530.00 | 5,100.00 | 5,150.00 | 5,078.53 | 171,999 |
| 2022-06-17 | 5,450.00 | 5,550.00 | 5,320.00 | 5,460.00 | 5,384.23 | 97,826 |
| 2022-06-16 | 5,420.00 | 5,800.00 | 5,420.00 | 5,510.00 | 5,433.54 | 207,540 |
| 2022-06-15 | 5,480.00 | 5,610.00 | 5,370.00 | 5,370.00 | 5,295.48 | 151,315 |
| 2022-06-14 | 5,650.00 | 5,810.00 | 5,400.00 | 5,530.00 | 5,453.26 | 206,721 |
| 2022-06-13 | 5,830.00 | 5,990.00 | 5,790.00 | 5,810.00 | 5,729.37 | 215,754 |
| 2022-06-10 | 5,920.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,867.43 | 70,765 |
| 2022-06-09 | 6,110.00 | 6,140.00 | 5,940.00 | 5,950.00 | 5,867.43 | 193,647 |
| 2022-06-08 | 6,160.00 | 6,480.00 | 6,050.00 | 6,180.00 | 6,094.24 | 311,274 |
| 2022-06-07 | 6,170.00 | 6,260.00 | 6,130.00 | 6,130.00 | 6,044.93 | 86,060 |
| 2022-06-03 | 6,240.00 | 6,280.00 | 6,170.00 | 6,170.00 | 6,084.38 | 112,928 |
| 2022-06-02 | 6,330.00 | 6,330.00 | 6,200.00 | 6,230.00 | 6,143.54 | 121,501 |
| 2022-05-31 | 6,360.00 | 6,550.00 | 6,280.00 | 6,330.00 | 6,242.16 | 305,311 |
| 2022-05-30 | 6,240.00 | 6,420.00 | 6,190.00 | 6,350.00 | 6,261.88 | 197,353 |
| 2022-05-27 | 6,120.00 | 6,380.00 | 6,100.00 | 6,230.00 | 6,143.54 | 290,834 |
| 2022-05-26 | 6,050.00 | 6,150.00 | 6,020.00 | 6,040.00 | 5,956.18 | 95,300 |
| 2022-05-25 | 6,100.00 | 6,180.00 | 6,040.00 | 6,040.00 | 5,956.18 | 153,344 |
| 2022-05-24 | 6,230.00 | 6,400.00 | 6,100.00 | 6,120.00 | 6,035.07 | 193,234 |
| 2022-05-23 | 6,500.00 | 6,500.00 | 6,250.00 | 6,280.00 | 6,192.85 | 276,704 |
| 2022-05-20 | 6,440.00 | 6,930.00 | 6,410.00 | 6,610.00 | 6,518.27 | 1,501,411 |
| 2022-05-19 | 6,390.00 | 6,480.00 | 6,260.00 | 6,340.00 | 6,252.02 | 387,775 |
| 2022-05-18 | 6,190.00 | 6,890.00 | 6,130.00 | 6,550.00 | 6,459.10 | 4,198,064 |
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.