Sajo Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,540.00 | 5,580.00 | 5,350.00 | 5,530.00 | 5,453.26 | 117,697 |
| 2022-02-16 | 5,350.00 | 5,490.00 | 5,350.00 | 5,450.00 | 5,374.37 | 58,111 |
| 2022-02-15 | 5,270.00 | 5,380.00 | 5,270.00 | 5,310.00 | 5,236.31 | 42,209 |
| 2022-02-14 | 5,370.00 | 5,390.00 | 5,210.00 | 5,270.00 | 5,196.87 | 65,879 |
| 2022-02-11 | 5,520.00 | 5,530.00 | 5,380.00 | 5,430.00 | 5,354.65 | 44,971 |
| 2022-02-10 | 5,590.00 | 5,610.00 | 5,480.00 | 5,480.00 | 5,403.95 | 31,753 |
| 2022-02-09 | 5,500.00 | 5,580.00 | 5,470.00 | 5,550.00 | 5,472.98 | 41,476 |
| 2022-02-08 | 5,370.00 | 5,630.00 | 5,330.00 | 5,480.00 | 5,403.95 | 107,034 |
| 2022-02-07 | 5,400.00 | 5,460.00 | 5,290.00 | 5,420.00 | 5,344.79 | 37,896 |
| 2022-02-04 | 5,120.00 | 5,430.00 | 5,120.00 | 5,400.00 | 5,325.06 | 54,923 |
| 2022-02-03 | 5,170.00 | 5,280.00 | 5,170.00 | 5,240.00 | 5,167.28 | 41,247 |
| 2022-01-28 | 5,100.00 | 5,160.00 | 4,900.00 | 5,150.00 | 5,078.53 | 51,241 |
| 2022-01-27 | 5,110.00 | 5,150.00 | 4,910.00 | 4,950.00 | 4,881.31 | 76,884 |
| 2022-01-26 | 5,060.00 | 5,160.00 | 5,040.00 | 5,130.00 | 5,058.81 | 41,722 |
| 2022-01-25 | 5,330.00 | 5,430.00 | 4,995.00 | 5,060.00 | 4,989.78 | 104,678 |
| 2022-01-24 | 5,320.00 | 5,460.00 | 5,320.00 | 5,370.00 | 5,295.48 | 60,028 |
| 2022-01-21 | 5,360.00 | 5,430.00 | 5,350.00 | 5,400.00 | 5,325.06 | 25,946 |
| 2022-01-20 | 5,310.00 | 5,450.00 | 5,290.00 | 5,420.00 | 5,344.79 | 51,146 |
| 2022-01-19 | 5,390.00 | 5,430.00 | 5,300.00 | 5,310.00 | 5,236.31 | 70,643 |
| 2022-01-18 | 5,620.00 | 5,620.00 | 5,390.00 | 5,410.00 | 5,334.92 | 84,529 |
| 2022-01-17 | 5,860.00 | 5,860.00 | 5,530.00 | 5,640.00 | 5,561.73 | 128,533 |
| 2022-01-14 | 5,730.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,660.34 | 79,082 |
| 2022-01-13 | 5,770.00 | 5,820.00 | 5,660.00 | 5,780.00 | 5,699.79 | 110,303 |
| 2022-01-12 | 5,840.00 | 5,840.00 | 5,700.00 | 5,760.00 | 5,680.07 | 104,429 |
| 2022-01-11 | 5,640.00 | 5,890.00 | 5,640.00 | 5,770.00 | 5,689.93 | 367,926 |
| 2022-01-10 | 5,670.00 | 5,730.00 | 5,610.00 | 5,660.00 | 5,581.45 | 85,745 |
| 2022-01-07 | 5,630.00 | 5,710.00 | 5,630.00 | 5,670.00 | 5,591.32 | 92,969 |
| 2022-01-06 | 5,560.00 | 5,690.00 | 5,560.00 | 5,630.00 | 5,551.87 | 94,152 |
| 2022-01-05 | 5,630.00 | 5,710.00 | 5,530.00 | 5,670.00 | 5,591.32 | 131,487 |
| 2022-01-04 | 5,570.00 | 5,750.00 | 5,550.00 | 5,630.00 | 5,551.87 | 113,509 |
| 2022-01-03 | 5,540.00 | 5,650.00 | 5,500.00 | 5,620.00 | 5,542.01 | 85,214 |
| 2021-12-30 | 5,510.00 | 5,780.00 | 5,480.00 | 5,550.00 | 5,472.98 | 220,995 |
| 2021-12-29 | 5,460.00 | 5,600.00 | 5,410.00 | 5,570.00 | 5,492.70 | 149,558 |
| 2021-12-28 | 5,390.00 | 5,860.00 | 5,250.00 | 5,400.00 | 5,265.90 | 666,922 |
| 2021-12-27 | 5,350.00 | 5,450.00 | 5,350.00 | 5,390.00 | 5,256.14 | 56,015 |
| 2021-12-24 | 5,380.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,265.90 | 72,477 |
| 2021-12-23 | 5,470.00 | 5,470.00 | 5,320.00 | 5,360.00 | 5,226.89 | 133,995 |
| 2021-12-22 | 5,470.00 | 5,530.00 | 5,420.00 | 5,460.00 | 5,324.41 | 71,271 |
| 2021-12-21 | 5,360.00 | 5,820.00 | 5,300.00 | 5,450.00 | 5,314.65 | 420,341 |
| 2021-12-20 | 5,460.00 | 5,490.00 | 5,360.00 | 5,360.00 | 5,226.89 | 60,566 |
| 2021-12-17 | 5,500.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,353.66 | 97,016 |
| 2021-12-16 | 5,640.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,441.43 | 99,972 |
| 2021-12-15 | 5,550.00 | 5,690.00 | 5,500.00 | 5,600.00 | 5,460.93 | 199,891 |
| 2021-12-14 | 5,520.00 | 5,530.00 | 5,470.00 | 5,520.00 | 5,382.92 | 94,726 |
| 2021-12-13 | 5,490.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,382.92 | 159,865 |
| 2021-12-10 | 5,340.00 | 5,550.00 | 5,290.00 | 5,520.00 | 5,382.92 | 481,809 |
| 2021-12-09 | 5,300.00 | 5,340.00 | 5,270.00 | 5,320.00 | 5,187.88 | 91,228 |
| 2021-12-08 | 5,350.00 | 5,450.00 | 5,280.00 | 5,300.00 | 5,168.38 | 416,856 |
| 2021-12-07 | 5,350.00 | 5,380.00 | 5,250.00 | 5,350.00 | 5,217.14 | 259,330 |
| 2021-12-06 | 5,420.00 | 5,430.00 | 5,340.00 | 5,350.00 | 5,217.14 | 343,927 |
| 2021-12-03 | 5,320.00 | 6,080.00 | 5,310.00 | 5,400.00 | 5,265.90 | 8,608,485 |
| 2021-12-02 | 4,900.00 | 5,120.00 | 4,870.00 | 5,120.00 | 4,992.85 | 46,823 |
| 2021-12-01 | 4,820.00 | 4,975.00 | 4,820.00 | 4,950.00 | 4,827.07 | 79,070 |
| 2021-11-30 | 5,040.00 | 5,070.00 | 4,850.00 | 4,920.00 | 4,797.82 | 92,508 |
| 2021-11-29 | 5,000.00 | 5,160.00 | 4,890.00 | 5,040.00 | 4,914.84 | 76,033 |
| 2021-11-26 | 5,300.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,070.86 | 64,439 |
| 2021-11-25 | 5,300.00 | 5,330.00 | 5,250.00 | 5,320.00 | 5,187.88 | 34,976 |
| 2021-11-24 | 5,220.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,168.38 | 60,137 |
| 2021-11-23 | 5,200.00 | 5,340.00 | 5,190.00 | 5,220.00 | 5,090.37 | 21,042 |
| 2021-11-22 | 5,180.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,070.86 | 22,972 |
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.