Sajo Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,490.00 | 4,490.00 | 4,405.00 | 4,415.00 | 4,391.71 | 21,700 |
| 2025-01-21 | 4,595.00 | 4,595.00 | 4,415.00 | 4,470.00 | 4,446.42 | 42,278 |
| 2025-01-20 | 4,500.00 | 4,520.00 | 4,420.00 | 4,505.00 | 4,481.24 | 27,241 |
| 2025-01-17 | 4,520.00 | 4,580.00 | 4,480.00 | 4,480.00 | 4,456.37 | 27,651 |
| 2025-01-16 | 4,520.00 | 4,595.00 | 4,520.00 | 4,565.00 | 4,540.92 | 16,782 |
| 2025-01-15 | 4,600.00 | 4,600.00 | 4,520.00 | 4,560.00 | 4,535.95 | 19,679 |
| 2025-01-14 | 4,670.00 | 4,690.00 | 4,480.00 | 4,560.00 | 4,535.95 | 36,131 |
| 2025-01-13 | 4,605.00 | 4,660.00 | 4,510.00 | 4,540.00 | 4,516.05 | 28,755 |
| 2025-01-10 | 4,620.00 | 4,625.00 | 4,555.00 | 4,610.00 | 4,585.69 | 10,676 |
| 2025-01-09 | 4,740.00 | 4,740.00 | 4,570.00 | 4,580.00 | 4,555.84 | 17,898 |
| 2025-01-08 | 4,665.00 | 4,680.00 | 4,580.00 | 4,660.00 | 4,635.42 | 28,420 |
| 2025-01-07 | 4,775.00 | 4,775.00 | 4,590.00 | 4,665.00 | 4,640.40 | 24,989 |
| 2025-01-06 | 4,640.00 | 4,650.00 | 4,530.00 | 4,650.00 | 4,625.47 | 22,590 |
| 2025-01-03 | 4,490.00 | 4,595.00 | 4,490.00 | 4,580.00 | 4,555.84 | 27,884 |
| 2025-01-02 | 4,570.00 | 4,605.00 | 4,455.00 | 4,490.00 | 4,466.32 | 46,200 |
| 2024-12-30 | 4,630.00 | 4,630.00 | 4,475.00 | 4,625.00 | 4,600.61 | 15,607 |
| 2024-12-27 | 4,685.00 | 4,685.00 | 4,500.00 | 4,625.00 | 4,600.61 | 39,712 |
| 2024-12-26 | 4,850.00 | 4,850.00 | 4,560.00 | 4,690.00 | 4,665.26 | 55,380 |
| 2024-12-24 | 4,705.00 | 4,860.00 | 4,705.00 | 4,775.00 | 4,749.82 | 61,772 |
| 2024-12-23 | 4,675.00 | 4,975.00 | 4,675.00 | 4,775.00 | 4,749.82 | 22,804 |
| 2024-12-20 | 4,820.00 | 4,820.00 | 4,630.00 | 4,790.00 | 4,764.74 | 31,757 |
| 2024-12-19 | 4,750.00 | 4,820.00 | 4,700.00 | 4,820.00 | 4,794.58 | 22,388 |
| 2024-12-18 | 4,840.00 | 4,845.00 | 4,705.00 | 4,845.00 | 4,819.45 | 27,763 |
| 2024-12-17 | 4,915.00 | 4,915.00 | 4,625.00 | 4,840.00 | 4,814.47 | 60,114 |
| 2024-12-16 | 4,790.00 | 4,800.00 | 4,705.00 | 4,735.00 | 4,710.03 | 19,057 |
| 2024-12-13 | 4,730.00 | 4,830.00 | 4,500.00 | 4,765.00 | 4,739.87 | 66,714 |
| 2024-12-12 | 4,730.00 | 4,750.00 | 4,595.00 | 4,740.00 | 4,715.00 | 26,463 |
| 2024-12-11 | 4,425.00 | 4,790.00 | 4,365.00 | 4,725.00 | 4,700.08 | 76,175 |
| 2024-12-10 | 4,055.00 | 4,425.00 | 4,055.00 | 4,425.00 | 4,401.66 | 56,111 |
| 2024-12-09 | 4,330.00 | 4,445.00 | 4,025.00 | 4,075.00 | 4,053.51 | 79,638 |
| 2024-12-06 | 4,675.00 | 4,685.00 | 4,450.00 | 4,450.00 | 4,426.53 | 83,613 |
| 2024-12-05 | 4,810.00 | 4,900.00 | 4,660.00 | 4,710.00 | 4,685.16 | 21,651 |
| 2024-12-04 | 4,615.00 | 4,940.00 | 4,615.00 | 4,810.00 | 4,784.63 | 47,820 |
| 2024-12-03 | 4,705.00 | 4,920.00 | 4,705.00 | 4,870.00 | 4,844.31 | 22,546 |
| 2024-12-02 | 4,950.00 | 4,970.00 | 4,680.00 | 4,770.00 | 4,744.84 | 72,824 |
| 2024-11-29 | 5,070.00 | 5,070.00 | 4,935.00 | 4,940.00 | 4,913.95 | 31,571 |
| 2024-11-28 | 5,050.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,063.15 | 46,727 |
| 2024-11-27 | 5,180.00 | 5,240.00 | 5,040.00 | 5,040.00 | 5,013.42 | 37,368 |
| 2024-11-26 | 5,200.00 | 5,200.00 | 5,050.00 | 5,120.00 | 5,093.00 | 34,922 |
| 2024-11-25 | 5,020.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,172.57 | 48,451 |
| 2024-11-22 | 5,070.00 | 5,180.00 | 5,010.00 | 5,010.00 | 4,983.58 | 28,987 |
| 2024-11-21 | 5,240.00 | 5,290.00 | 5,060.00 | 5,070.00 | 5,043.26 | 49,283 |
| 2024-11-20 | 5,050.00 | 5,280.00 | 5,050.00 | 5,230.00 | 5,202.42 | 92,052 |
| 2024-11-19 | 5,060.00 | 5,120.00 | 4,990.00 | 5,040.00 | 5,013.42 | 44,531 |
| 2024-11-18 | 5,000.00 | 5,170.00 | 4,970.00 | 5,060.00 | 5,033.31 | 45,425 |
| 2024-11-15 | 5,060.00 | 5,160.00 | 4,930.00 | 5,060.00 | 5,033.31 | 69,573 |
| 2024-11-14 | 5,040.00 | 5,200.00 | 5,020.00 | 5,110.00 | 5,083.05 | 57,269 |
| 2024-11-13 | 5,170.00 | 5,210.00 | 5,060.00 | 5,090.00 | 5,063.15 | 87,190 |
| 2024-11-12 | 5,420.00 | 5,440.00 | 5,160.00 | 5,230.00 | 5,202.42 | 112,780 |
| 2024-11-11 | 5,480.00 | 5,480.00 | 5,310.00 | 5,440.00 | 5,411.31 | 83,219 |
| 2024-11-08 | 5,300.00 | 5,540.00 | 5,300.00 | 5,400.00 | 5,371.52 | 134,185 |
| 2024-11-07 | 5,230.00 | 5,420.00 | 5,040.00 | 5,370.00 | 5,341.68 | 207,042 |
| 2024-11-06 | 5,710.00 | 5,720.00 | 5,160.00 | 5,240.00 | 5,212.36 | 527,294 |
| 2024-11-05 | 6,810.00 | 7,490.00 | 5,290.00 | 5,500.00 | 5,470.99 | 1,340,768 |
| 2024-11-04 | 6,950.00 | 6,950.00 | 6,680.00 | 6,770.00 | 6,734.29 | 69,209 |
| 2024-11-01 | 6,980.00 | 7,000.00 | 6,820.00 | 6,900.00 | 6,863.61 | 28,178 |
| 2024-10-31 | 6,960.00 | 7,040.00 | 6,870.00 | 6,980.00 | 6,943.19 | 54,700 |
| 2024-10-30 | 7,000.00 | 7,120.00 | 6,950.00 | 6,960.00 | 6,923.29 | 53,875 |
| 2024-10-29 | 7,150.00 | 7,240.00 | 6,950.00 | 7,020.00 | 6,982.97 | 134,736 |
| 2024-10-28 | 6,780.00 | 7,250.00 | 6,730.00 | 7,080.00 | 7,042.66 | 636,424 |
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.