Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,893.00 | 1,938.00 | 1,893.00 | 1,937.00 | 1,937.00 | 221,264 |
| 2023-10-31 | 1,913.00 | 1,928.00 | 1,865.00 | 1,893.00 | 1,893.00 | 184,657 |
| 2023-10-30 | 1,881.00 | 1,914.00 | 1,873.00 | 1,913.00 | 1,913.00 | 196,541 |
| 2023-10-27 | 1,845.00 | 1,893.00 | 1,831.00 | 1,877.00 | 1,877.00 | 182,543 |
| 2023-10-26 | 1,842.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,845.00 | 124,037 |
| 2023-10-25 | 1,822.00 | 1,865.00 | 1,818.00 | 1,850.00 | 1,850.00 | 138,876 |
| 2023-10-24 | 1,755.00 | 1,820.00 | 1,746.00 | 1,815.00 | 1,815.00 | 125,140 |
| 2023-10-23 | 1,744.00 | 1,768.00 | 1,738.00 | 1,755.00 | 1,755.00 | 89,136 |
| 2023-10-20 | 1,756.00 | 1,759.00 | 1,720.00 | 1,755.00 | 1,755.00 | 70,827 |
| 2023-10-19 | 1,775.00 | 1,787.00 | 1,734.00 | 1,783.00 | 1,783.00 | 68,117 |
| 2023-10-18 | 1,800.00 | 1,800.00 | 1,777.00 | 1,792.00 | 1,792.00 | 55,167 |
| 2023-10-17 | 1,781.00 | 1,800.00 | 1,765.00 | 1,790.00 | 1,790.00 | 87,628 |
| 2023-10-16 | 1,785.00 | 1,791.00 | 1,740.00 | 1,791.00 | 1,791.00 | 108,877 |
| 2023-10-13 | 1,799.00 | 1,799.00 | 1,732.00 | 1,787.00 | 1,787.00 | 148,658 |
| 2023-10-12 | 1,763.00 | 1,800.00 | 1,753.00 | 1,799.00 | 1,799.00 | 180,291 |
| 2023-10-11 | 1,755.00 | 1,774.00 | 1,720.00 | 1,754.00 | 1,754.00 | 226,236 |
| 2023-10-10 | 1,790.00 | 1,801.00 | 1,735.00 | 1,770.00 | 1,770.00 | 171,128 |
| 2023-10-06 | 1,771.00 | 1,779.00 | 1,747.00 | 1,779.00 | 1,779.00 | 133,145 |
| 2023-10-05 | 1,731.00 | 1,770.00 | 1,730.00 | 1,768.00 | 1,768.00 | 130,813 |
| 2023-10-04 | 1,781.00 | 1,785.00 | 1,710.00 | 1,731.00 | 1,731.00 | 196,518 |
| 2023-09-27 | 1,774.00 | 1,780.00 | 1,747.00 | 1,780.00 | 1,780.00 | 181,991 |
| 2023-09-26 | 1,784.00 | 1,804.00 | 1,757.00 | 1,782.00 | 1,782.00 | 89,993 |
| 2023-09-25 | 1,842.00 | 1,857.00 | 1,761.00 | 1,784.00 | 1,784.00 | 206,910 |
| 2023-09-22 | 1,837.00 | 1,844.00 | 1,800.00 | 1,842.00 | 1,842.00 | 211,012 |
| 2023-09-21 | 1,910.00 | 1,920.00 | 1,835.00 | 1,853.00 | 1,853.00 | 207,885 |
| 2023-09-20 | 1,899.00 | 1,927.00 | 1,877.00 | 1,910.00 | 1,910.00 | 193,531 |
| 2023-09-19 | 1,932.00 | 1,949.00 | 1,875.00 | 1,900.00 | 1,900.00 | 149,452 |
| 2023-09-18 | 1,974.00 | 1,986.00 | 1,923.00 | 1,950.00 | 1,950.00 | 85,073 |
| 2023-09-15 | 1,980.00 | 1,993.00 | 1,963.00 | 1,976.00 | 1,976.00 | 130,051 |
| 2023-09-14 | 1,926.00 | 1,964.00 | 1,918.00 | 1,963.00 | 1,963.00 | 121,196 |
| 2023-09-13 | 1,931.00 | 1,937.00 | 1,904.00 | 1,926.00 | 1,926.00 | 113,725 |
| 2023-09-12 | 1,947.00 | 1,967.00 | 1,916.00 | 1,937.00 | 1,937.00 | 151,138 |
| 2023-09-11 | 1,916.00 | 1,957.00 | 1,900.00 | 1,937.00 | 1,937.00 | 108,629 |
| 2023-09-08 | 1,947.00 | 1,950.00 | 1,890.00 | 1,916.00 | 1,916.00 | 248,149 |
| 2023-09-07 | 1,999.00 | 2,000.00 | 1,919.00 | 1,947.00 | 1,947.00 | 322,179 |
| 2023-09-06 | 1,999.00 | 2,025.00 | 1,973.00 | 1,994.00 | 1,994.00 | 193,192 |
| 2023-09-05 | 1,997.00 | 2,035.00 | 1,969.00 | 1,997.00 | 1,997.00 | 228,626 |
| 2023-09-04 | 1,993.00 | 2,030.00 | 1,980.00 | 1,997.00 | 1,997.00 | 349,904 |
| 2023-09-01 | 2,115.00 | 2,115.00 | 1,985.00 | 1,993.00 | 1,993.00 | 502,976 |
| 2023-08-31 | 2,145.00 | 2,160.00 | 2,055.00 | 2,115.00 | 2,115.00 | 259,587 |
| 2023-08-30 | 2,110.00 | 2,190.00 | 2,100.00 | 2,145.00 | 2,145.00 | 261,068 |
| 2023-08-29 | 2,100.00 | 2,150.00 | 2,070.00 | 2,090.00 | 2,090.00 | 168,134 |
| 2023-08-28 | 2,070.00 | 2,095.00 | 2,030.00 | 2,090.00 | 2,090.00 | 159,017 |
| 2023-08-25 | 2,095.00 | 2,105.00 | 2,000.00 | 2,050.00 | 2,050.00 | 304,117 |
| 2023-08-24 | 2,110.00 | 2,140.00 | 2,075.00 | 2,095.00 | 2,095.00 | 119,978 |
| 2023-08-23 | 2,110.00 | 2,140.00 | 2,085.00 | 2,125.00 | 2,125.00 | 137,805 |
| 2023-08-22 | 2,110.00 | 2,135.00 | 2,055.00 | 2,110.00 | 2,110.00 | 135,218 |
| 2023-08-21 | 2,065.00 | 2,145.00 | 2,010.00 | 2,090.00 | 2,090.00 | 197,461 |
| 2023-08-18 | 2,130.00 | 2,135.00 | 2,000.00 | 2,065.00 | 2,065.00 | 337,813 |
| 2023-08-17 | 2,225.00 | 2,225.00 | 2,045.00 | 2,155.00 | 2,155.00 | 557,873 |
| 2023-08-16 | 2,300.00 | 2,300.00 | 2,180.00 | 2,225.00 | 2,225.00 | 416,708 |
| 2023-08-14 | 2,475.00 | 2,510.00 | 2,275.00 | 2,320.00 | 2,320.00 | 517,008 |
| 2023-08-11 | 2,355.00 | 2,515.00 | 2,350.00 | 2,500.00 | 2,500.00 | 332,120 |
| 2023-08-10 | 2,420.00 | 2,430.00 | 2,345.00 | 2,370.00 | 2,370.00 | 183,680 |
| 2023-08-09 | 2,335.00 | 2,430.00 | 2,325.00 | 2,420.00 | 2,420.00 | 194,560 |
| 2023-08-08 | 2,280.00 | 2,370.00 | 2,275.00 | 2,350.00 | 2,350.00 | 262,750 |
| 2023-08-07 | 2,275.00 | 2,320.00 | 2,210.00 | 2,305.00 | 2,305.00 | 264,681 |
| 2023-08-04 | 2,270.00 | 2,330.00 | 2,225.00 | 2,305.00 | 2,305.00 | 209,412 |
| 2023-08-03 | 2,325.00 | 2,335.00 | 2,225.00 | 2,270.00 | 2,270.00 | 322,986 |
| 2023-08-02 | 2,335.00 | 2,360.00 | 2,260.00 | 2,350.00 | 2,350.00 | 337,595 |
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.