Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,423.00 | 1,423.00 | 1,400.00 | 1,417.00 | 1,417.00 | 149,995 |
| 2024-04-25 | 1,389.00 | 1,427.00 | 1,385.00 | 1,424.00 | 1,424.00 | 97,464 |
| 2024-04-24 | 1,364.00 | 1,398.00 | 1,364.00 | 1,389.00 | 1,389.00 | 119,576 |
| 2024-04-23 | 1,355.00 | 1,373.00 | 1,355.00 | 1,363.00 | 1,363.00 | 81,447 |
| 2024-04-22 | 1,337.00 | 1,356.00 | 1,335.00 | 1,355.00 | 1,355.00 | 130,710 |
| 2024-04-19 | 1,365.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,340.00 | 135,961 |
| 2024-04-18 | 1,348.00 | 1,382.00 | 1,340.00 | 1,365.00 | 1,365.00 | 120,361 |
| 2024-04-17 | 1,355.00 | 1,375.00 | 1,350.00 | 1,354.00 | 1,354.00 | 84,485 |
| 2024-04-16 | 1,398.00 | 1,398.00 | 1,350.00 | 1,357.00 | 1,357.00 | 168,227 |
| 2024-04-15 | 1,423.00 | 1,423.00 | 1,396.00 | 1,402.00 | 1,402.00 | 110,562 |
| 2024-04-12 | 1,420.00 | 1,434.00 | 1,409.00 | 1,426.00 | 1,426.00 | 69,823 |
| 2024-04-11 | 1,428.00 | 1,444.00 | 1,408.00 | 1,420.00 | 1,420.00 | 85,781 |
| 2024-04-09 | 1,453.00 | 1,459.00 | 1,440.00 | 1,451.00 | 1,451.00 | 98,083 |
| 2024-04-08 | 1,415.00 | 1,462.00 | 1,400.00 | 1,453.00 | 1,453.00 | 209,447 |
| 2024-04-05 | 1,415.00 | 1,427.00 | 1,404.00 | 1,419.00 | 1,419.00 | 129,268 |
| 2024-04-04 | 1,453.00 | 1,453.00 | 1,417.00 | 1,419.00 | 1,419.00 | 349,089 |
| 2024-04-03 | 1,500.00 | 1,500.00 | 1,449.00 | 1,462.00 | 1,462.00 | 310,132 |
| 2024-04-02 | 1,558.00 | 1,558.00 | 1,510.00 | 1,510.00 | 1,510.00 | 314,402 |
| 2024-04-01 | 1,551.00 | 1,562.00 | 1,538.00 | 1,560.00 | 1,560.00 | 162,284 |
| 2024-03-29 | 1,583.00 | 1,588.00 | 1,542.00 | 1,558.00 | 1,558.00 | 158,064 |
| 2024-03-28 | 1,585.00 | 1,609.00 | 1,579.00 | 1,583.00 | 1,583.00 | 134,611 |
| 2024-03-27 | 1,588.00 | 1,602.00 | 1,583.00 | 1,594.00 | 1,594.00 | 70,344 |
| 2024-03-26 | 1,585.00 | 1,612.00 | 1,580.00 | 1,588.00 | 1,588.00 | 135,058 |
| 2024-03-25 | 1,586.00 | 1,596.00 | 1,565.00 | 1,588.00 | 1,588.00 | 182,702 |
| 2024-03-22 | 1,600.00 | 1,611.00 | 1,566.00 | 1,585.00 | 1,585.00 | 155,814 |
| 2024-03-21 | 1,598.00 | 1,620.00 | 1,590.00 | 1,611.00 | 1,611.00 | 108,490 |
| 2024-03-20 | 1,570.00 | 1,600.00 | 1,567.00 | 1,583.00 | 1,583.00 | 109,757 |
| 2024-03-19 | 1,590.00 | 1,599.00 | 1,559.00 | 1,572.00 | 1,572.00 | 108,104 |
| 2024-03-18 | 1,633.00 | 1,633.00 | 1,580.00 | 1,590.00 | 1,590.00 | 260,236 |
| 2024-03-15 | 1,650.00 | 1,655.00 | 1,621.00 | 1,634.00 | 1,634.00 | 142,061 |
| 2024-03-14 | 1,688.00 | 1,688.00 | 1,650.00 | 1,650.00 | 1,650.00 | 230,092 |
| 2024-03-13 | 1,705.00 | 1,718.00 | 1,670.00 | 1,695.00 | 1,695.00 | 217,181 |
| 2024-03-12 | 1,734.00 | 1,737.00 | 1,692.00 | 1,705.00 | 1,705.00 | 311,751 |
| 2024-03-11 | 1,689.00 | 1,690.00 | 1,654.00 | 1,690.00 | 1,690.00 | 150,088 |
| 2024-03-08 | 1,680.00 | 1,692.00 | 1,670.00 | 1,689.00 | 1,689.00 | 88,170 |
| 2024-03-07 | 1,709.00 | 1,710.00 | 1,673.00 | 1,680.00 | 1,680.00 | 146,781 |
| 2024-03-06 | 1,725.00 | 1,725.00 | 1,703.00 | 1,719.00 | 1,719.00 | 139,994 |
| 2024-03-05 | 1,762.00 | 1,776.00 | 1,728.00 | 1,731.00 | 1,731.00 | 149,872 |
| 2024-03-04 | 1,762.00 | 1,800.00 | 1,753.00 | 1,777.00 | 1,777.00 | 123,979 |
| 2024-02-29 | 1,784.00 | 1,784.00 | 1,753.00 | 1,762.00 | 1,762.00 | 116,142 |
| 2024-02-28 | 1,775.00 | 1,792.00 | 1,751.00 | 1,784.00 | 1,784.00 | 179,060 |
| 2024-02-27 | 1,815.00 | 1,840.00 | 1,776.00 | 1,777.00 | 1,777.00 | 171,824 |
| 2024-02-26 | 1,886.00 | 1,937.00 | 1,815.00 | 1,815.00 | 1,815.00 | 304,767 |
| 2024-02-23 | 1,913.00 | 1,920.00 | 1,877.00 | 1,896.00 | 1,896.00 | 87,527 |
| 2024-02-22 | 1,912.00 | 1,930.00 | 1,900.00 | 1,913.00 | 1,913.00 | 57,724 |
| 2024-02-21 | 1,919.00 | 1,942.00 | 1,900.00 | 1,915.00 | 1,915.00 | 142,689 |
| 2024-02-20 | 1,977.00 | 1,996.00 | 1,919.00 | 1,923.00 | 1,923.00 | 151,645 |
| 2024-02-19 | 1,916.00 | 1,994.00 | 1,903.00 | 1,977.00 | 1,977.00 | 371,025 |
| 2024-02-16 | 1,904.00 | 1,919.00 | 1,855.00 | 1,916.00 | 1,916.00 | 117,309 |
| 2024-02-15 | 1,903.00 | 1,924.00 | 1,886.00 | 1,904.00 | 1,904.00 | 86,894 |
| 2024-02-14 | 1,875.00 | 1,907.00 | 1,870.00 | 1,903.00 | 1,903.00 | 120,765 |
| 2024-02-13 | 1,860.00 | 1,879.00 | 1,857.00 | 1,879.00 | 1,879.00 | 85,210 |
| 2024-02-08 | 1,837.00 | 1,860.00 | 1,835.00 | 1,860.00 | 1,860.00 | 59,938 |
| 2024-02-07 | 1,845.00 | 1,855.00 | 1,827.00 | 1,837.00 | 1,837.00 | 105,961 |
| 2024-02-06 | 1,848.00 | 1,859.00 | 1,814.00 | 1,847.00 | 1,847.00 | 92,218 |
| 2024-02-05 | 1,848.00 | 1,865.00 | 1,842.00 | 1,848.00 | 1,848.00 | 129,106 |
| 2024-02-02 | 1,813.00 | 1,849.00 | 1,805.00 | 1,848.00 | 1,848.00 | 149,378 |
| 2024-02-01 | 1,752.00 | 1,819.00 | 1,752.00 | 1,813.00 | 1,813.00 | 184,659 |
| 2024-01-31 | 1,760.00 | 1,763.00 | 1,740.00 | 1,763.00 | 1,763.00 | 88,412 |
| 2024-01-30 | 1,762.00 | 1,780.00 | 1,755.00 | 1,763.00 | 1,763.00 | 91,954 |
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.