Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,285.00 | 1,287.00 | 1,266.00 | 1,279.00 | 1,279.00 | 49,543 |
| 2024-07-24 | 1,295.00 | 1,299.00 | 1,277.00 | 1,297.00 | 1,297.00 | 50,061 |
| 2024-07-23 | 1,297.00 | 1,311.00 | 1,293.00 | 1,300.00 | 1,300.00 | 17,710 |
| 2024-07-22 | 1,315.00 | 1,315.00 | 1,290.00 | 1,311.00 | 1,311.00 | 32,194 |
| 2024-07-19 | 1,315.00 | 1,316.00 | 1,305.00 | 1,316.00 | 1,316.00 | 38,935 |
| 2024-07-18 | 1,322.00 | 1,325.00 | 1,306.00 | 1,319.00 | 1,319.00 | 25,673 |
| 2024-07-17 | 1,331.00 | 1,345.00 | 1,323.00 | 1,338.00 | 1,338.00 | 75,678 |
| 2024-07-16 | 1,336.00 | 1,338.00 | 1,325.00 | 1,331.00 | 1,331.00 | 20,026 |
| 2024-07-15 | 1,334.00 | 1,344.00 | 1,328.00 | 1,337.00 | 1,337.00 | 22,292 |
| 2024-07-12 | 1,345.00 | 1,350.00 | 1,329.00 | 1,334.00 | 1,334.00 | 48,740 |
| 2024-07-11 | 1,316.00 | 1,354.00 | 1,316.00 | 1,343.00 | 1,343.00 | 82,228 |
| 2024-07-10 | 1,308.00 | 1,318.00 | 1,296.00 | 1,316.00 | 1,316.00 | 60,452 |
| 2024-07-09 | 1,302.00 | 1,310.00 | 1,292.00 | 1,309.00 | 1,309.00 | 86,875 |
| 2024-07-08 | 1,305.00 | 1,307.00 | 1,288.00 | 1,302.00 | 1,302.00 | 107,454 |
| 2024-07-05 | 1,356.00 | 1,366.00 | 1,290.00 | 1,305.00 | 1,305.00 | 249,559 |
| 2024-07-04 | 1,350.00 | 1,363.00 | 1,344.00 | 1,356.00 | 1,356.00 | 73,643 |
| 2024-07-03 | 1,397.00 | 1,400.00 | 1,339.00 | 1,350.00 | 1,350.00 | 181,033 |
| 2024-07-02 | 1,421.00 | 1,421.00 | 1,390.00 | 1,403.00 | 1,403.00 | 38,277 |
| 2024-07-01 | 1,424.00 | 1,432.00 | 1,399.00 | 1,422.00 | 1,422.00 | 66,616 |
| 2024-06-28 | 1,429.00 | 1,432.00 | 1,418.00 | 1,427.00 | 1,427.00 | 28,663 |
| 2024-06-27 | 1,436.00 | 1,438.00 | 1,418.00 | 1,432.00 | 1,432.00 | 22,842 |
| 2024-06-26 | 1,430.00 | 1,444.00 | 1,419.00 | 1,438.00 | 1,438.00 | 40,608 |
| 2024-06-25 | 1,415.00 | 1,439.00 | 1,414.00 | 1,437.00 | 1,437.00 | 65,526 |
| 2024-06-24 | 1,415.00 | 1,431.00 | 1,405.00 | 1,429.00 | 1,429.00 | 59,213 |
| 2024-06-21 | 1,454.00 | 1,454.00 | 1,416.00 | 1,437.00 | 1,437.00 | 71,612 |
| 2024-06-20 | 1,472.00 | 1,475.00 | 1,436.00 | 1,454.00 | 1,454.00 | 109,334 |
| 2024-06-19 | 1,476.00 | 1,480.00 | 1,467.00 | 1,472.00 | 1,472.00 | 80,346 |
| 2024-06-18 | 1,470.00 | 1,480.00 | 1,461.00 | 1,476.00 | 1,476.00 | 134,196 |
| 2024-06-17 | 1,435.00 | 1,470.00 | 1,433.00 | 1,469.00 | 1,469.00 | 139,476 |
| 2024-06-14 | 1,447.00 | 1,448.00 | 1,428.00 | 1,440.00 | 1,440.00 | 56,662 |
| 2024-06-13 | 1,474.00 | 1,477.00 | 1,425.00 | 1,445.00 | 1,445.00 | 101,854 |
| 2024-06-12 | 1,467.00 | 1,482.00 | 1,452.00 | 1,478.00 | 1,478.00 | 50,000 |
| 2024-06-11 | 1,483.00 | 1,483.00 | 1,466.00 | 1,467.00 | 1,467.00 | 60,480 |
| 2024-06-10 | 1,484.00 | 1,486.00 | 1,468.00 | 1,483.00 | 1,483.00 | 76,065 |
| 2024-06-07 | 1,483.00 | 1,494.00 | 1,475.00 | 1,492.00 | 1,492.00 | 79,837 |
| 2024-06-05 | 1,484.00 | 1,497.00 | 1,473.00 | 1,484.00 | 1,484.00 | 84,866 |
| 2024-06-04 | 1,480.00 | 1,493.00 | 1,455.00 | 1,484.00 | 1,484.00 | 141,239 |
| 2024-06-03 | 1,418.00 | 1,479.00 | 1,410.00 | 1,479.00 | 1,479.00 | 134,224 |
| 2024-05-31 | 1,416.00 | 1,432.00 | 1,414.00 | 1,417.00 | 1,417.00 | 56,019 |
| 2024-05-30 | 1,441.00 | 1,460.00 | 1,421.00 | 1,427.00 | 1,427.00 | 61,555 |
| 2024-05-29 | 1,465.00 | 1,483.00 | 1,437.00 | 1,441.00 | 1,441.00 | 74,436 |
| 2024-05-28 | 1,490.00 | 1,500.00 | 1,476.00 | 1,483.00 | 1,483.00 | 56,489 |
| 2024-05-27 | 1,500.00 | 1,504.00 | 1,486.00 | 1,490.00 | 1,490.00 | 51,395 |
| 2024-05-24 | 1,506.00 | 1,507.00 | 1,489.00 | 1,504.00 | 1,504.00 | 57,486 |
| 2024-05-23 | 1,512.00 | 1,513.00 | 1,492.00 | 1,506.00 | 1,506.00 | 59,820 |
| 2024-05-22 | 1,495.00 | 1,525.00 | 1,466.00 | 1,513.00 | 1,513.00 | 163,045 |
| 2024-05-21 | 1,541.00 | 1,541.00 | 1,488.00 | 1,495.00 | 1,495.00 | 119,224 |
| 2024-05-20 | 1,538.00 | 1,564.00 | 1,530.00 | 1,541.00 | 1,541.00 | 218,873 |
| 2024-05-17 | 1,536.00 | 1,546.00 | 1,511.00 | 1,534.00 | 1,534.00 | 202,002 |
| 2024-05-16 | 1,437.00 | 1,536.00 | 1,437.00 | 1,532.00 | 1,532.00 | 394,567 |
| 2024-05-14 | 1,394.00 | 1,445.00 | 1,392.00 | 1,434.00 | 1,434.00 | 149,779 |
| 2024-05-13 | 1,384.00 | 1,397.00 | 1,378.00 | 1,391.00 | 1,391.00 | 50,460 |
| 2024-05-10 | 1,376.00 | 1,395.00 | 1,376.00 | 1,384.00 | 1,384.00 | 46,952 |
| 2024-05-09 | 1,373.00 | 1,402.00 | 1,359.00 | 1,375.00 | 1,375.00 | 100,748 |
| 2024-05-08 | 1,345.00 | 1,376.00 | 1,343.00 | 1,373.00 | 1,373.00 | 91,979 |
| 2024-05-07 | 1,367.00 | 1,371.00 | 1,344.00 | 1,346.00 | 1,346.00 | 106,576 |
| 2024-05-03 | 1,367.00 | 1,378.00 | 1,358.00 | 1,367.00 | 1,367.00 | 73,053 |
| 2024-05-02 | 1,370.00 | 1,379.00 | 1,355.00 | 1,367.00 | 1,367.00 | 184,182 |
| 2024-04-30 | 1,401.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | 146,375 |
| 2024-04-29 | 1,417.00 | 1,423.00 | 1,400.00 | 1,405.00 | 1,405.00 | 125,416 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.