Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,780.00 | 1,787.00 | 1,759.00 | 1,772.00 | 1,772.00 | 76,208 |
| 2024-01-26 | 1,764.00 | 1,780.00 | 1,747.00 | 1,777.00 | 1,777.00 | 129,097 |
| 2024-01-25 | 1,770.00 | 1,777.00 | 1,750.00 | 1,771.00 | 1,771.00 | 62,725 |
| 2024-01-24 | 1,781.00 | 1,785.00 | 1,755.00 | 1,777.00 | 1,777.00 | 79,463 |
| 2024-01-23 | 1,762.00 | 1,779.00 | 1,752.00 | 1,777.00 | 1,777.00 | 78,509 |
| 2024-01-22 | 1,770.00 | 1,773.00 | 1,748.00 | 1,772.00 | 1,772.00 | 108,371 |
| 2024-01-19 | 1,776.00 | 1,798.00 | 1,752.00 | 1,770.00 | 1,770.00 | 128,600 |
| 2024-01-18 | 1,763.00 | 1,778.00 | 1,751.00 | 1,776.00 | 1,776.00 | 112,598 |
| 2024-01-17 | 1,805.00 | 1,805.00 | 1,759.00 | 1,772.00 | 1,772.00 | 229,593 |
| 2024-01-16 | 1,811.00 | 1,823.00 | 1,792.00 | 1,805.00 | 1,805.00 | 172,178 |
| 2024-01-15 | 1,805.00 | 1,835.00 | 1,788.00 | 1,824.00 | 1,824.00 | 210,736 |
| 2024-01-12 | 1,840.00 | 1,845.00 | 1,803.00 | 1,818.00 | 1,818.00 | 138,315 |
| 2024-01-11 | 1,833.00 | 1,858.00 | 1,830.00 | 1,841.00 | 1,841.00 | 111,772 |
| 2024-01-10 | 1,868.00 | 1,875.00 | 1,809.00 | 1,833.00 | 1,833.00 | 245,342 |
| 2024-01-09 | 1,861.00 | 1,879.00 | 1,839.00 | 1,867.00 | 1,867.00 | 130,220 |
| 2024-01-08 | 1,903.00 | 1,918.00 | 1,830.00 | 1,861.00 | 1,861.00 | 273,429 |
| 2024-01-05 | 1,895.00 | 1,912.00 | 1,883.00 | 1,903.00 | 1,903.00 | 121,741 |
| 2024-01-04 | 1,916.00 | 1,917.00 | 1,877.00 | 1,896.00 | 1,896.00 | 118,006 |
| 2024-01-03 | 1,909.00 | 1,920.00 | 1,895.00 | 1,917.00 | 1,917.00 | 163,507 |
| 2024-01-02 | 1,879.00 | 1,909.00 | 1,870.00 | 1,909.00 | 1,909.00 | 187,938 |
| 2023-12-28 | 1,810.00 | 1,885.00 | 1,805.00 | 1,879.00 | 1,879.00 | 254,699 |
| 2023-12-27 | 1,832.00 | 1,843.00 | 1,790.00 | 1,810.00 | 1,810.00 | 205,975 |
| 2023-12-26 | 1,893.00 | 1,894.00 | 1,823.00 | 1,832.00 | 1,832.00 | 212,290 |
| 2023-12-22 | 1,900.00 | 1,916.00 | 1,882.00 | 1,894.00 | 1,894.00 | 116,359 |
| 2023-12-21 | 1,897.00 | 1,915.00 | 1,877.00 | 1,900.00 | 1,900.00 | 139,574 |
| 2023-12-20 | 1,878.00 | 1,902.00 | 1,878.00 | 1,900.00 | 1,900.00 | 98,370 |
| 2023-12-19 | 1,879.00 | 1,904.00 | 1,863.00 | 1,878.00 | 1,878.00 | 143,489 |
| 2023-12-18 | 1,827.00 | 1,878.00 | 1,821.00 | 1,878.00 | 1,878.00 | 159,862 |
| 2023-12-15 | 1,855.00 | 1,860.00 | 1,827.00 | 1,827.00 | 1,827.00 | 148,181 |
| 2023-12-14 | 1,876.00 | 1,891.00 | 1,838.00 | 1,855.00 | 1,855.00 | 92,948 |
| 2023-12-13 | 1,882.00 | 1,897.00 | 1,856.00 | 1,876.00 | 1,876.00 | 126,777 |
| 2023-12-12 | 1,847.00 | 1,885.00 | 1,842.00 | 1,882.00 | 1,882.00 | 129,494 |
| 2023-12-11 | 1,819.00 | 1,852.00 | 1,818.00 | 1,847.00 | 1,847.00 | 101,922 |
| 2023-12-08 | 1,843.00 | 1,860.00 | 1,795.00 | 1,818.00 | 1,818.00 | 130,977 |
| 2023-12-07 | 1,865.00 | 1,866.00 | 1,825.00 | 1,843.00 | 1,843.00 | 120,598 |
| 2023-12-06 | 1,859.00 | 1,868.00 | 1,838.00 | 1,866.00 | 1,866.00 | 198,710 |
| 2023-12-05 | 1,906.00 | 1,906.00 | 1,860.00 | 1,869.00 | 1,869.00 | 169,912 |
| 2023-12-04 | 1,870.00 | 1,906.00 | 1,852.00 | 1,906.00 | 1,906.00 | 191,074 |
| 2023-12-01 | 1,880.00 | 1,896.00 | 1,835.00 | 1,870.00 | 1,870.00 | 327,863 |
| 2023-11-30 | 1,885.00 | 1,887.00 | 1,855.00 | 1,880.00 | 1,880.00 | 172,768 |
| 2023-11-29 | 1,925.00 | 1,950.00 | 1,867.00 | 1,887.00 | 1,887.00 | 292,274 |
| 2023-11-28 | 1,951.00 | 1,964.00 | 1,895.00 | 1,924.00 | 1,924.00 | 122,324 |
| 2023-11-27 | 1,969.00 | 1,979.00 | 1,928.00 | 1,951.00 | 1,951.00 | 121,981 |
| 2023-11-24 | 1,968.00 | 1,970.00 | 1,928.00 | 1,968.00 | 1,968.00 | 105,730 |
| 2023-11-23 | 1,980.00 | 1,980.00 | 1,948.00 | 1,971.00 | 1,971.00 | 85,218 |
| 2023-11-22 | 1,993.00 | 1,993.00 | 1,958.00 | 1,980.00 | 1,980.00 | 89,403 |
| 2023-11-21 | 1,980.00 | 1,999.00 | 1,978.00 | 1,993.00 | 1,993.00 | 88,909 |
| 2023-11-20 | 1,978.00 | 2,015.00 | 1,971.00 | 1,980.00 | 1,980.00 | 142,550 |
| 2023-11-17 | 2,040.00 | 2,040.00 | 1,979.00 | 1,987.00 | 1,987.00 | 158,900 |
| 2023-11-16 | 2,040.00 | 2,065.00 | 2,000.00 | 2,045.00 | 2,045.00 | 202,401 |
| 2023-11-15 | 2,000.00 | 2,120.00 | 1,999.00 | 2,045.00 | 2,045.00 | 356,754 |
| 2023-11-14 | 1,888.00 | 1,996.00 | 1,887.00 | 1,996.00 | 1,996.00 | 189,748 |
| 2023-11-13 | 1,922.00 | 1,938.00 | 1,866.00 | 1,888.00 | 1,888.00 | 107,157 |
| 2023-11-10 | 1,970.00 | 1,970.00 | 1,903.00 | 1,922.00 | 1,922.00 | 102,600 |
| 2023-11-09 | 1,953.00 | 1,997.00 | 1,952.00 | 1,979.00 | 1,979.00 | 78,243 |
| 2023-11-08 | 2,030.00 | 2,030.00 | 1,953.00 | 1,953.00 | 1,953.00 | 90,200 |
| 2023-11-07 | 2,015.00 | 2,035.00 | 1,970.00 | 2,030.00 | 2,030.00 | 174,924 |
| 2023-11-06 | 2,005.00 | 2,025.00 | 1,991.00 | 2,015.00 | 2,015.00 | 137,428 |
| 2023-11-03 | 1,974.00 | 2,010.00 | 1,973.00 | 2,005.00 | 2,005.00 | 194,742 |
| 2023-11-02 | 1,937.00 | 1,975.00 | 1,933.00 | 1,974.00 | 1,974.00 | 216,310 |
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.