Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053060.KQ stock page

Saedong Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,320.002,380.002,155.002,350.002,350.00553,875
2023-07-312,310.002,330.002,240.002,330.002,330.00278,966
2023-07-282,205.002,310.002,190.002,310.002,310.00174,896
2023-07-272,125.002,230.002,110.002,225.002,225.00236,352
2023-07-262,400.002,400.002,055.002,140.002,140.00852,138
2023-07-252,265.002,410.002,240.002,400.002,400.00491,773
2023-07-242,250.002,290.002,200.002,265.002,265.00285,876
2023-07-212,240.002,275.002,190.002,275.002,275.00399,758
2023-07-202,360.002,365.002,210.002,240.002,240.00576,401
2023-07-192,375.002,380.002,320.002,365.002,365.00262,679
2023-07-182,410.002,440.002,335.002,375.002,375.00337,580
2023-07-172,550.002,580.002,390.002,410.002,410.00754,112
2023-07-142,590.002,645.002,500.002,605.002,605.00507,871
2023-07-132,705.002,750.002,520.002,590.002,590.00776,489
2023-07-122,630.002,815.002,630.002,705.002,705.00915,770
2023-07-112,680.002,770.002,475.002,620.002,620.001,345,497
2023-07-102,540.002,725.002,440.002,675.002,675.00859,126
2023-07-072,610.002,675.002,505.002,545.002,545.00930,084
2023-07-062,570.002,900.002,500.002,660.002,660.004,082,190
2023-07-052,380.002,555.002,365.002,555.002,555.001,772,225
2023-07-042,235.002,395.002,220.002,370.002,370.001,093,211
2023-07-032,175.002,245.002,165.002,235.002,235.00477,002
2023-06-302,090.002,250.002,085.002,165.002,165.00884,497
2023-06-292,155.002,155.002,055.002,110.002,110.00232,992
2023-06-282,165.002,195.002,110.002,130.002,130.00337,910
2023-06-272,035.002,190.002,035.002,165.002,165.00979,306
2023-06-261,982.002,045.001,960.002,025.002,025.00181,309
2023-06-232,020.002,060.001,978.001,989.001,989.00179,767
2023-06-222,070.002,070.001,998.002,020.002,020.00231,471
2023-06-212,030.002,115.002,025.002,090.002,090.00267,267
2023-06-202,040.002,040.001,999.002,030.002,030.00156,264
2023-06-192,070.002,090.002,015.002,040.002,040.00138,831
2023-06-162,090.002,135.002,060.002,070.002,070.00192,792
2023-06-152,075.002,100.002,030.002,085.002,085.00203,338
2023-06-142,145.002,160.002,030.002,075.002,075.00246,301
2023-06-132,115.002,155.002,110.002,145.002,145.00177,293
2023-06-122,105.002,140.002,100.002,120.002,120.00190,902
2023-06-092,080.002,140.002,080.002,105.002,105.00277,968
2023-06-082,090.002,120.002,060.002,080.002,080.00148,694
2023-06-072,090.002,155.002,070.002,090.002,090.00254,805
2023-06-052,060.002,110.002,040.002,090.002,090.00247,115
2023-06-022,035.002,060.002,005.002,060.002,060.00231,537
2023-06-011,976.002,045.001,963.002,035.002,035.00270,068
2023-05-311,951.002,050.001,951.001,976.001,976.00357,907
2023-05-301,945.001,967.001,932.001,950.001,950.00201,275
2023-05-261,970.001,990.001,922.001,933.001,933.00336,632
2023-05-252,035.002,055.001,971.001,982.001,982.00365,498
2023-05-242,125.002,125.002,015.002,035.002,035.00482,050
2023-05-232,090.002,140.002,075.002,130.002,130.00364,372
2023-05-222,080.002,090.002,040.002,080.002,080.00312,273
2023-05-192,180.002,220.002,070.002,070.002,070.00468,575
2023-05-182,155.002,225.002,135.002,175.002,175.00678,156
2023-05-172,025.002,160.002,025.002,135.002,135.001,048,033
2023-05-162,315.002,530.002,020.002,025.002,025.004,618,550
2023-05-152,205.002,420.002,165.002,310.002,310.002,231,339
2023-05-122,210.002,275.002,160.002,250.002,250.00798,055
2023-05-112,150.002,255.002,140.002,205.002,205.001,016,701
2023-05-101,970.002,150.001,970.002,130.002,130.00912,682
2023-05-092,020.002,030.001,983.001,986.001,986.00173,225
2023-05-082,025.002,035.001,970.002,020.002,020.00206,980
← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.