Sajo Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,950.00 | 6,020.00 | 5,820.00 | 5,910.00 | 5,878.83 | 155,307 |
| 2025-04-22 | 6,200.00 | 6,200.00 | 5,850.00 | 5,920.00 | 5,888.78 | 315,187 |
| 2025-04-21 | 6,040.00 | 6,250.00 | 5,970.00 | 6,120.00 | 6,087.72 | 227,819 |
| 2025-04-18 | 6,040.00 | 6,140.00 | 5,900.00 | 6,040.00 | 6,008.14 | 343,748 |
| 2025-04-17 | 6,280.00 | 6,350.00 | 5,810.00 | 6,050.00 | 6,018.09 | 539,490 |
| 2025-04-16 | 6,490.00 | 6,600.00 | 6,250.00 | 6,450.00 | 6,415.98 | 365,642 |
| 2025-04-15 | 6,600.00 | 6,610.00 | 6,270.00 | 6,430.00 | 6,396.09 | 521,947 |
| 2025-04-14 | 6,470.00 | 6,950.00 | 6,030.00 | 6,630.00 | 6,595.03 | 1,853,477 |
| 2025-04-11 | 7,280.00 | 7,630.00 | 6,440.00 | 6,500.00 | 6,465.72 | 2,402,562 |
| 2025-04-10 | 6,450.00 | 6,830.00 | 6,300.00 | 6,650.00 | 6,614.93 | 1,068,006 |
| 2025-04-09 | 7,500.00 | 7,550.00 | 6,160.00 | 6,450.00 | 6,415.98 | 5,734,937 |
| 2025-04-08 | 5,310.00 | 6,820.00 | 5,250.00 | 6,820.00 | 6,784.03 | 3,886,893 |
| 2025-04-07 | 5,300.00 | 5,630.00 | 5,160.00 | 5,250.00 | 5,222.31 | 625,532 |
| 2025-04-04 | 4,945.00 | 5,850.00 | 4,880.00 | 5,450.00 | 5,421.26 | 1,766,768 |
| 2025-04-03 | 4,785.00 | 5,140.00 | 4,710.00 | 5,010.00 | 4,983.58 | 118,161 |
| 2025-04-02 | 5,020.00 | 5,030.00 | 4,830.00 | 4,835.00 | 4,809.50 | 43,942 |
| 2025-04-01 | 4,720.00 | 5,080.00 | 4,720.00 | 5,020.00 | 4,993.52 | 90,844 |
| 2025-03-31 | 4,880.00 | 4,880.00 | 4,700.00 | 4,710.00 | 4,685.16 | 78,513 |
| 2025-03-28 | 5,190.00 | 5,190.00 | 4,960.00 | 4,970.00 | 4,943.79 | 65,147 |
| 2025-03-27 | 5,110.00 | 5,320.00 | 5,080.00 | 5,170.00 | 5,142.73 | 86,386 |
| 2025-03-26 | 5,310.00 | 5,340.00 | 5,150.00 | 5,180.00 | 5,152.68 | 52,598 |
| 2025-03-25 | 5,210.00 | 5,330.00 | 5,150.00 | 5,280.00 | 5,252.15 | 51,922 |
| 2025-03-24 | 5,210.00 | 5,310.00 | 5,200.00 | 5,200.00 | 5,172.57 | 28,481 |
| 2025-03-21 | 5,100.00 | 5,300.00 | 5,070.00 | 5,200.00 | 5,172.57 | 34,586 |
| 2025-03-20 | 5,270.00 | 5,350.00 | 5,200.00 | 5,210.00 | 5,182.52 | 35,614 |
| 2025-03-19 | 5,240.00 | 5,400.00 | 5,230.00 | 5,270.00 | 5,242.20 | 71,398 |
| 2025-03-18 | 5,180.00 | 5,330.00 | 5,140.00 | 5,240.00 | 5,212.36 | 70,617 |
| 2025-03-17 | 5,120.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,152.68 | 42,979 |
| 2025-03-14 | 5,020.00 | 5,140.00 | 5,000.00 | 5,120.00 | 5,093.00 | 62,781 |
| 2025-03-13 | 5,130.00 | 5,140.00 | 5,000.00 | 5,020.00 | 4,993.52 | 65,522 |
| 2025-03-12 | 5,090.00 | 5,220.00 | 5,000.00 | 5,120.00 | 5,093.00 | 46,051 |
| 2025-03-11 | 5,130.00 | 5,180.00 | 4,950.00 | 5,070.00 | 5,043.26 | 47,047 |
| 2025-03-10 | 5,060.00 | 5,290.00 | 5,060.00 | 5,200.00 | 5,172.57 | 38,608 |
| 2025-03-07 | 5,230.00 | 5,390.00 | 5,080.00 | 5,150.00 | 5,122.84 | 133,347 |
| 2025-03-06 | 5,260.00 | 5,280.00 | 5,150.00 | 5,230.00 | 5,202.42 | 48,578 |
| 2025-03-05 | 5,150.00 | 5,300.00 | 5,060.00 | 5,260.00 | 5,232.26 | 86,114 |
| 2025-03-04 | 5,020.00 | 5,370.00 | 4,960.00 | 5,060.00 | 5,033.31 | 234,225 |
| 2025-02-28 | 5,420.00 | 5,450.00 | 5,140.00 | 5,170.00 | 5,142.73 | 168,191 |
| 2025-02-27 | 5,420.00 | 5,680.00 | 5,380.00 | 5,520.00 | 5,490.89 | 375,076 |
| 2025-02-26 | 5,480.00 | 5,580.00 | 5,310.00 | 5,390.00 | 5,361.57 | 156,714 |
| 2025-02-25 | 5,510.00 | 5,740.00 | 5,450.00 | 5,480.00 | 5,451.10 | 223,556 |
| 2025-02-24 | 5,380.00 | 5,490.00 | 5,330.00 | 5,470.00 | 5,441.15 | 132,398 |
| 2025-02-21 | 5,420.00 | 5,520.00 | 5,350.00 | 5,390.00 | 5,361.57 | 128,822 |
| 2025-02-20 | 5,430.00 | 5,700.00 | 5,390.00 | 5,530.00 | 5,500.83 | 585,234 |
| 2025-02-19 | 5,350.00 | 5,520.00 | 5,270.00 | 5,430.00 | 5,401.36 | 173,085 |
| 2025-02-18 | 5,400.00 | 5,450.00 | 5,230.00 | 5,400.00 | 5,371.52 | 111,472 |
| 2025-02-17 | 5,250.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,321.78 | 95,305 |
| 2025-02-14 | 5,320.00 | 5,370.00 | 5,220.00 | 5,280.00 | 5,252.15 | 98,415 |
| 2025-02-13 | 5,200.00 | 5,350.00 | 5,080.00 | 5,250.00 | 5,222.31 | 163,160 |
| 2025-02-12 | 5,510.00 | 5,730.00 | 5,270.00 | 5,270.00 | 5,242.20 | 540,875 |
| 2025-02-11 | 5,350.00 | 5,460.00 | 5,260.00 | 5,410.00 | 5,381.47 | 201,779 |
| 2025-02-10 | 5,400.00 | 5,630.00 | 5,310.00 | 5,330.00 | 5,301.89 | 471,721 |
| 2025-02-07 | 5,430.00 | 5,490.00 | 5,250.00 | 5,310.00 | 5,281.99 | 268,511 |
| 2025-02-06 | 5,070.00 | 5,900.00 | 5,070.00 | 5,430.00 | 5,401.36 | 2,851,354 |
| 2025-02-05 | 5,110.00 | 5,210.00 | 5,020.00 | 5,070.00 | 5,043.26 | 160,202 |
| 2025-02-04 | 4,950.00 | 5,140.00 | 4,900.00 | 5,140.00 | 5,112.89 | 185,474 |
| 2025-02-03 | 5,460.00 | 5,590.00 | 4,980.00 | 4,980.00 | 4,953.73 | 675,121 |
| 2025-01-31 | 5,450.00 | 5,920.00 | 5,420.00 | 5,680.00 | 5,650.04 | 1,755,302 |
| 2025-01-24 | 6,040.00 | 6,640.00 | 5,070.00 | 5,520.00 | 5,490.89 | 6,168,522 |
| 2025-01-23 | 4,415.00 | 5,730.00 | 4,365.00 | 5,730.00 | 5,699.78 | 4,196,182 |
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.