Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2,005.00 | 2,060.00 | 2,000.00 | 2,025.00 | 2,025.00 | 222,583 |
| 2023-05-03 | 1,937.00 | 2,075.00 | 1,924.00 | 2,005.00 | 2,005.00 | 497,175 |
| 2023-05-02 | 1,873.00 | 1,964.00 | 1,873.00 | 1,937.00 | 1,937.00 | 322,262 |
| 2023-04-28 | 1,835.00 | 1,930.00 | 1,835.00 | 1,873.00 | 1,873.00 | 516,434 |
| 2023-04-27 | 1,800.00 | 1,835.00 | 1,757.00 | 1,816.00 | 1,816.00 | 191,213 |
| 2023-04-26 | 1,823.00 | 1,846.00 | 1,780.00 | 1,800.00 | 1,800.00 | 182,880 |
| 2023-04-25 | 1,817.00 | 1,850.00 | 1,771.00 | 1,842.00 | 1,842.00 | 342,588 |
| 2023-04-24 | 1,811.00 | 1,845.00 | 1,780.00 | 1,826.00 | 1,826.00 | 393,986 |
| 2023-04-21 | 1,925.00 | 1,944.00 | 1,813.00 | 1,813.00 | 1,813.00 | 852,936 |
| 2023-04-20 | 2,020.00 | 2,065.00 | 1,928.00 | 1,960.00 | 1,960.00 | 621,266 |
| 2023-04-19 | 2,055.00 | 2,075.00 | 2,010.00 | 2,020.00 | 2,020.00 | 365,358 |
| 2023-04-18 | 2,165.00 | 2,165.00 | 2,070.00 | 2,070.00 | 2,070.00 | 481,379 |
| 2023-04-17 | 2,065.00 | 2,190.00 | 2,035.00 | 2,185.00 | 2,185.00 | 763,186 |
| 2023-04-14 | 2,010.00 | 2,145.00 | 2,010.00 | 2,065.00 | 2,065.00 | 621,389 |
| 2023-04-13 | 2,110.00 | 2,110.00 | 1,985.00 | 2,005.00 | 2,005.00 | 657,763 |
| 2023-04-12 | 1,955.00 | 2,145.00 | 1,955.00 | 2,145.00 | 2,145.00 | 1,410,369 |
| 2023-04-11 | 1,923.00 | 1,950.00 | 1,836.00 | 1,931.00 | 1,931.00 | 300,292 |
| 2023-04-10 | 1,925.00 | 1,950.00 | 1,870.00 | 1,950.00 | 1,950.00 | 268,895 |
| 2023-04-07 | 1,955.00 | 2,000.00 | 1,918.00 | 1,925.00 | 1,925.00 | 215,424 |
| 2023-04-06 | 2,015.00 | 2,015.00 | 1,930.00 | 1,955.00 | 1,955.00 | 256,069 |
| 2023-04-05 | 2,055.00 | 2,055.00 | 1,971.00 | 2,020.00 | 2,020.00 | 317,971 |
| 2023-04-04 | 2,115.00 | 2,115.00 | 2,000.00 | 2,055.00 | 2,055.00 | 601,885 |
| 2023-04-03 | 1,984.00 | 2,150.00 | 1,974.00 | 2,120.00 | 2,120.00 | 879,593 |
| 2023-03-31 | 1,940.00 | 1,994.00 | 1,911.00 | 1,970.00 | 1,970.00 | 383,912 |
| 2023-03-30 | 1,989.00 | 2,000.00 | 1,906.00 | 1,940.00 | 1,940.00 | 270,012 |
| 2023-03-29 | 1,944.00 | 1,997.00 | 1,921.00 | 1,969.00 | 1,969.00 | 397,723 |
| 2023-03-28 | 1,943.00 | 1,951.00 | 1,900.00 | 1,944.00 | 1,944.00 | 265,682 |
| 2023-03-27 | 1,866.00 | 1,944.00 | 1,811.00 | 1,943.00 | 1,943.00 | 553,605 |
| 2023-03-24 | 1,843.00 | 1,897.00 | 1,840.00 | 1,866.00 | 1,866.00 | 240,215 |
| 2023-03-23 | 1,880.00 | 1,880.00 | 1,821.00 | 1,843.00 | 1,843.00 | 291,010 |
| 2023-03-22 | 1,860.00 | 1,907.00 | 1,843.00 | 1,880.00 | 1,880.00 | 173,615 |
| 2023-03-21 | 1,897.00 | 1,908.00 | 1,815.00 | 1,860.00 | 1,860.00 | 335,812 |
| 2023-03-20 | 1,860.00 | 1,903.00 | 1,860.00 | 1,897.00 | 1,897.00 | 335,311 |
| 2023-03-17 | 1,817.00 | 1,883.00 | 1,805.00 | 1,860.00 | 1,860.00 | 303,098 |
| 2023-03-16 | 1,766.00 | 1,822.00 | 1,710.00 | 1,799.00 | 1,799.00 | 285,490 |
| 2023-03-15 | 1,707.00 | 1,785.00 | 1,707.00 | 1,780.00 | 1,780.00 | 450,876 |
| 2023-03-14 | 1,802.00 | 1,802.00 | 1,672.00 | 1,707.00 | 1,707.00 | 677,915 |
| 2023-03-13 | 1,808.00 | 1,869.00 | 1,760.00 | 1,833.00 | 1,833.00 | 774,107 |
| 2023-03-10 | 2,120.00 | 2,125.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,161,601 |
| 2023-03-09 | 2,075.00 | 2,195.00 | 2,045.00 | 2,135.00 | 2,135.00 | 788,893 |
| 2023-03-08 | 1,995.00 | 2,100.00 | 1,983.00 | 2,095.00 | 2,095.00 | 748,935 |
| 2023-03-07 | 2,120.00 | 2,120.00 | 1,992.00 | 2,000.00 | 2,000.00 | 968,468 |
| 2023-03-06 | 2,140.00 | 2,145.00 | 2,070.00 | 2,135.00 | 2,135.00 | 494,710 |
| 2023-03-03 | 2,125.00 | 2,185.00 | 2,105.00 | 2,145.00 | 2,145.00 | 574,673 |
| 2023-03-02 | 2,345.00 | 2,345.00 | 2,080.00 | 2,125.00 | 2,125.00 | 2,064,826 |
| 2023-02-28 | 2,405.00 | 2,415.00 | 2,285.00 | 2,345.00 | 2,345.00 | 953,773 |
| 2023-02-27 | 2,365.00 | 2,470.00 | 2,215.00 | 2,450.00 | 2,450.00 | 2,513,576 |
| 2023-02-24 | 2,295.00 | 2,380.00 | 2,260.00 | 2,335.00 | 2,335.00 | 1,942,773 |
| 2023-02-23 | 2,115.00 | 2,665.00 | 2,100.00 | 2,415.00 | 2,415.00 | 9,914,511 |
| 2023-02-22 | 1,952.00 | 2,145.00 | 1,950.00 | 2,050.00 | 2,050.00 | 4,453,350 |
| 2023-02-21 | 1,664.00 | 2,155.00 | 1,664.00 | 1,948.00 | 1,948.00 | 11,987,430 |
| 2023-02-20 | 1,518.00 | 1,675.00 | 1,518.00 | 1,660.00 | 1,660.00 | 783,303 |
| 2023-02-17 | 1,514.00 | 1,526.00 | 1,507.00 | 1,518.00 | 1,518.00 | 97,261 |
| 2023-02-16 | 1,460.00 | 1,499.00 | 1,442.00 | 1,499.00 | 1,499.00 | 164,605 |
| 2023-02-15 | 1,562.00 | 1,577.00 | 1,460.00 | 1,460.00 | 1,460.00 | 177,689 |
| 2023-02-14 | 1,586.00 | 1,597.00 | 1,550.00 | 1,562.00 | 1,562.00 | 74,255 |
| 2023-02-13 | 1,627.00 | 1,627.00 | 1,578.00 | 1,586.00 | 1,586.00 | 85,099 |
| 2023-02-10 | 1,622.00 | 1,651.00 | 1,588.00 | 1,627.00 | 1,627.00 | 129,005 |
| 2023-02-09 | 1,633.00 | 1,645.00 | 1,605.00 | 1,622.00 | 1,622.00 | 71,855 |
| 2023-02-08 | 1,650.00 | 1,663.00 | 1,617.00 | 1,621.00 | 1,621.00 | 132,519 |
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.