Sajo Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,280.00 | 6,280.00 | 6,070.00 | 6,170.00 | 6,084.38 | 226,180 |
| 2022-05-16 | 5,960.00 | 6,370.00 | 5,950.00 | 6,280.00 | 6,192.85 | 677,750 |
| 2022-05-13 | 5,830.00 | 5,910.00 | 5,760.00 | 5,880.00 | 5,798.40 | 183,318 |
| 2022-05-12 | 6,060.00 | 6,170.00 | 5,760.00 | 5,780.00 | 5,699.79 | 385,368 |
| 2022-05-11 | 6,130.00 | 6,210.00 | 6,020.00 | 6,100.00 | 6,015.35 | 178,124 |
| 2022-05-10 | 6,070.00 | 6,300.00 | 6,020.00 | 6,130.00 | 6,044.93 | 336,841 |
| 2022-05-09 | 6,320.00 | 6,470.00 | 6,160.00 | 6,200.00 | 6,113.96 | 345,559 |
| 2022-05-06 | 6,440.00 | 6,680.00 | 6,330.00 | 6,350.00 | 6,261.88 | 285,469 |
| 2022-05-04 | 7,130.00 | 7,160.00 | 6,550.00 | 6,550.00 | 6,459.10 | 735,619 |
| 2022-05-03 | 7,300.00 | 7,310.00 | 6,910.00 | 7,000.00 | 6,902.86 | 838,614 |
| 2022-05-02 | 6,790.00 | 7,150.00 | 6,790.00 | 7,100.00 | 7,001.47 | 1,065,609 |
| 2022-04-29 | 7,030.00 | 7,060.00 | 6,820.00 | 6,830.00 | 6,735.22 | 785,261 |
| 2022-04-28 | 7,340.00 | 7,400.00 | 6,930.00 | 7,130.00 | 7,031.05 | 1,304,698 |
| 2022-04-27 | 7,940.00 | 9,240.00 | 7,300.00 | 7,370.00 | 7,267.72 | 11,041,270 |
| 2022-04-26 | 7,800.00 | 7,810.00 | 7,430.00 | 7,780.00 | 7,672.03 | 2,383,503 |
| 2022-04-25 | 6,920.00 | 8,500.00 | 6,920.00 | 7,840.00 | 7,731.20 | 16,044,640 |
| 2022-04-22 | 6,720.00 | 7,060.00 | 6,670.00 | 6,870.00 | 6,774.66 | 870,338 |
| 2022-04-21 | 7,260.00 | 7,680.00 | 6,810.00 | 6,820.00 | 6,725.36 | 3,547,579 |
| 2022-04-20 | 6,890.00 | 7,490.00 | 6,830.00 | 7,360.00 | 7,257.86 | 5,495,327 |
| 2022-04-19 | 6,880.00 | 7,030.00 | 6,610.00 | 7,010.00 | 6,912.72 | 1,694,265 |
| 2022-04-18 | 6,740.00 | 7,320.00 | 6,670.00 | 6,820.00 | 6,725.36 | 4,366,800 |
| 2022-04-15 | 6,530.00 | 6,750.00 | 6,450.00 | 6,670.00 | 6,577.44 | 1,131,326 |
| 2022-04-14 | 6,250.00 | 6,580.00 | 6,200.00 | 6,580.00 | 6,488.69 | 1,162,286 |
| 2022-04-13 | 6,080.00 | 6,260.00 | 6,070.00 | 6,200.00 | 6,113.96 | 166,226 |
| 2022-04-12 | 6,170.00 | 6,180.00 | 5,950.00 | 6,100.00 | 6,015.35 | 180,627 |
| 2022-04-11 | 6,050.00 | 6,450.00 | 6,030.00 | 6,160.00 | 6,074.52 | 380,027 |
| 2022-04-08 | 6,300.00 | 6,350.00 | 6,010.00 | 6,120.00 | 6,035.07 | 364,365 |
| 2022-04-07 | 6,410.00 | 6,530.00 | 6,260.00 | 6,260.00 | 6,173.13 | 486,323 |
| 2022-04-06 | 6,310.00 | 6,590.00 | 6,260.00 | 6,390.00 | 6,301.32 | 878,531 |
| 2022-04-05 | 6,310.00 | 6,370.00 | 6,200.00 | 6,310.00 | 6,222.43 | 260,674 |
| 2022-04-04 | 6,370.00 | 6,400.00 | 6,220.00 | 6,290.00 | 6,202.71 | 257,869 |
| 2022-04-01 | 6,280.00 | 6,450.00 | 6,280.00 | 6,350.00 | 6,261.88 | 394,059 |
| 2022-03-31 | 6,540.00 | 6,630.00 | 6,320.00 | 6,340.00 | 6,252.02 | 1,029,114 |
| 2022-03-30 | 6,390.00 | 6,450.00 | 6,210.00 | 6,300.00 | 6,212.57 | 794,446 |
| 2022-03-29 | 7,330.00 | 7,490.00 | 6,440.00 | 6,460.00 | 6,370.35 | 5,484,453 |
| 2022-03-28 | 6,740.00 | 6,880.00 | 6,620.00 | 6,830.00 | 6,735.22 | 1,843,038 |
| 2022-03-25 | 7,560.00 | 7,570.00 | 6,700.00 | 6,760.00 | 6,666.19 | 4,597,569 |
| 2022-03-24 | 6,350.00 | 7,890.00 | 6,280.00 | 7,350.00 | 7,248.00 | 20,208,801 |
| 2022-03-23 | 6,420.00 | 6,420.00 | 6,210.00 | 6,270.00 | 6,182.99 | 364,738 |
| 2022-03-22 | 6,300.00 | 6,420.00 | 6,200.00 | 6,370.00 | 6,281.60 | 662,860 |
| 2022-03-21 | 6,080.00 | 6,340.00 | 6,000.00 | 6,310.00 | 6,222.43 | 876,311 |
| 2022-03-18 | 5,990.00 | 6,070.00 | 5,900.00 | 6,050.00 | 5,966.04 | 208,172 |
| 2022-03-17 | 6,060.00 | 6,080.00 | 5,940.00 | 5,990.00 | 5,906.88 | 254,433 |
| 2022-03-16 | 6,000.00 | 6,050.00 | 5,860.00 | 6,050.00 | 5,966.04 | 242,046 |
| 2022-03-15 | 5,970.00 | 6,550.00 | 5,930.00 | 5,960.00 | 5,877.29 | 1,848,753 |
| 2022-03-14 | 6,200.00 | 6,240.00 | 5,900.00 | 6,030.00 | 5,946.32 | 387,148 |
| 2022-03-11 | 6,140.00 | 6,220.00 | 6,030.00 | 6,110.00 | 6,025.21 | 391,299 |
| 2022-03-10 | 6,020.00 | 6,180.00 | 5,830.00 | 6,180.00 | 6,094.24 | 510,879 |
| 2022-03-08 | 6,110.00 | 6,200.00 | 5,960.00 | 6,030.00 | 5,946.32 | 545,965 |
| 2022-03-07 | 6,400.00 | 6,490.00 | 6,200.00 | 6,290.00 | 6,202.71 | 1,279,947 |
| 2022-03-04 | 6,530.00 | 6,720.00 | 6,160.00 | 6,200.00 | 6,113.96 | 2,688,857 |
| 2022-03-03 | 6,450.00 | 6,670.00 | 6,330.00 | 6,530.00 | 6,439.38 | 3,980,687 |
| 2022-03-02 | 5,570.00 | 6,580.00 | 5,550.00 | 6,430.00 | 6,340.77 | 13,096,460 |
| 2022-02-28 | 5,430.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,325.06 | 23,928 |
| 2022-02-25 | 5,460.00 | 5,500.00 | 5,400.00 | 5,430.00 | 5,354.65 | 42,905 |
| 2022-02-24 | 5,540.00 | 5,540.00 | 5,350.00 | 5,440.00 | 5,364.51 | 46,224 |
| 2022-02-23 | 5,360.00 | 5,540.00 | 5,360.00 | 5,540.00 | 5,463.12 | 46,309 |
| 2022-02-22 | 5,400.00 | 5,480.00 | 5,310.00 | 5,360.00 | 5,285.62 | 45,423 |
| 2022-02-21 | 5,540.00 | 5,540.00 | 5,450.00 | 5,510.00 | 5,433.54 | 35,590 |
| 2022-02-18 | 5,500.00 | 5,650.00 | 5,440.00 | 5,540.00 | 5,463.12 | 51,209 |
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.