Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,605.00 | 1,651.00 | 1,597.00 | 1,650.00 | 1,650.00 | 177,843 |
| 2023-02-06 | 1,601.00 | 1,636.00 | 1,599.00 | 1,623.00 | 1,623.00 | 145,072 |
| 2023-02-03 | 1,618.00 | 1,628.00 | 1,588.00 | 1,601.00 | 1,601.00 | 94,050 |
| 2023-02-02 | 1,625.00 | 1,630.00 | 1,604.00 | 1,618.00 | 1,618.00 | 96,689 |
| 2023-02-01 | 1,620.00 | 1,628.00 | 1,602.00 | 1,626.00 | 1,626.00 | 103,191 |
| 2023-01-31 | 1,595.00 | 1,623.00 | 1,573.00 | 1,619.00 | 1,619.00 | 224,124 |
| 2023-01-30 | 1,563.00 | 1,600.00 | 1,545.00 | 1,595.00 | 1,595.00 | 113,013 |
| 2023-01-27 | 1,578.00 | 1,596.00 | 1,563.00 | 1,563.00 | 1,563.00 | 76,473 |
| 2023-01-26 | 1,537.00 | 1,578.00 | 1,537.00 | 1,578.00 | 1,578.00 | 126,434 |
| 2023-01-25 | 1,520.00 | 1,549.00 | 1,520.00 | 1,535.00 | 1,535.00 | 79,636 |
| 2023-01-20 | 1,520.00 | 1,535.00 | 1,505.00 | 1,520.00 | 1,520.00 | 42,933 |
| 2023-01-19 | 1,535.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,520.00 | 101,269 |
| 2023-01-18 | 1,520.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,550.00 | 84,454 |
| 2023-01-17 | 1,590.00 | 1,600.00 | 1,470.00 | 1,515.00 | 1,515.00 | 188,001 |
| 2023-01-16 | 1,600.00 | 1,620.00 | 1,580.00 | 1,590.00 | 1,590.00 | 115,748 |
| 2023-01-13 | 1,560.00 | 1,610.00 | 1,560.00 | 1,605.00 | 1,605.00 | 228,513 |
| 2023-01-12 | 1,575.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 197,049 |
| 2023-01-11 | 1,545.00 | 1,580.00 | 1,530.00 | 1,575.00 | 1,575.00 | 123,855 |
| 2023-01-10 | 1,505.00 | 1,580.00 | 1,485.00 | 1,545.00 | 1,545.00 | 277,561 |
| 2023-01-09 | 1,400.00 | 1,555.00 | 1,400.00 | 1,495.00 | 1,495.00 | 386,029 |
| 2023-01-06 | 1,455.00 | 1,485.00 | 1,390.00 | 1,390.00 | 1,390.00 | 246,113 |
| 2023-01-05 | 1,405.00 | 1,455.00 | 1,405.00 | 1,440.00 | 1,440.00 | 89,037 |
| 2023-01-04 | 1,360.00 | 1,395.00 | 1,340.00 | 1,395.00 | 1,395.00 | 92,432 |
| 2023-01-03 | 1,425.00 | 1,425.00 | 1,320.00 | 1,360.00 | 1,360.00 | 170,913 |
| 2023-01-02 | 1,405.00 | 1,445.00 | 1,385.00 | 1,435.00 | 1,435.00 | 132,768 |
| 2022-12-29 | 1,475.00 | 1,475.00 | 1,400.00 | 1,405.00 | 1,405.00 | 84,157 |
| 2022-12-28 | 1,500.00 | 1,510.00 | 1,475.00 | 1,475.00 | 1,475.00 | 97,490 |
| 2022-12-27 | 1,435.00 | 1,490.00 | 1,430.00 | 1,490.00 | 1,490.00 | 93,089 |
| 2022-12-26 | 1,435.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,450.00 | 94,305 |
| 2022-12-23 | 1,485.00 | 1,485.00 | 1,430.00 | 1,440.00 | 1,440.00 | 157,312 |
| 2022-12-22 | 1,415.00 | 1,490.00 | 1,415.00 | 1,470.00 | 1,470.00 | 93,963 |
| 2022-12-21 | 1,415.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | 88,982 |
| 2022-12-20 | 1,460.00 | 1,475.00 | 1,400.00 | 1,415.00 | 1,415.00 | 127,999 |
| 2022-12-19 | 1,485.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 48,835 |
| 2022-12-16 | 1,500.00 | 1,520.00 | 1,450.00 | 1,485.00 | 1,485.00 | 117,111 |
| 2022-12-15 | 1,530.00 | 1,545.00 | 1,500.00 | 1,515.00 | 1,515.00 | 170,621 |
| 2022-12-14 | 1,480.00 | 1,515.00 | 1,480.00 | 1,515.00 | 1,515.00 | 101,954 |
| 2022-12-13 | 1,545.00 | 1,570.00 | 1,465.00 | 1,465.00 | 1,465.00 | 137,180 |
| 2022-12-12 | 1,530.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,540.00 | 89,848 |
| 2022-12-09 | 1,495.00 | 1,535.00 | 1,475.00 | 1,515.00 | 1,515.00 | 114,055 |
| 2022-12-08 | 1,535.00 | 1,540.00 | 1,485.00 | 1,495.00 | 1,495.00 | 107,306 |
| 2022-12-07 | 1,480.00 | 1,535.00 | 1,440.00 | 1,535.00 | 1,535.00 | 194,096 |
| 2022-12-06 | 1,510.00 | 1,540.00 | 1,480.00 | 1,485.00 | 1,485.00 | 213,370 |
| 2022-12-05 | 1,605.00 | 1,625.00 | 1,465.00 | 1,510.00 | 1,510.00 | 541,280 |
| 2022-12-02 | 1,590.00 | 1,610.00 | 1,570.00 | 1,605.00 | 1,605.00 | 278,059 |
| 2022-12-01 | 1,535.00 | 1,595.00 | 1,525.00 | 1,585.00 | 1,585.00 | 587,174 |
| 2022-11-30 | 1,525.00 | 1,525.00 | 1,475.00 | 1,520.00 | 1,520.00 | 214,893 |
| 2022-11-29 | 1,430.00 | 1,515.00 | 1,410.00 | 1,510.00 | 1,510.00 | 489,910 |
| 2022-11-28 | 1,400.00 | 1,460.00 | 1,365.00 | 1,460.00 | 1,460.00 | 342,586 |
| 2022-11-25 | 1,375.00 | 1,410.00 | 1,370.00 | 1,400.00 | 1,400.00 | 163,332 |
| 2022-11-24 | 1,355.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,365.00 | 65,765 |
| 2022-11-23 | 1,340.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | 83,828 |
| 2022-11-22 | 1,320.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | 112,566 |
| 2022-11-21 | 1,370.00 | 1,380.00 | 1,300.00 | 1,350.00 | 1,350.00 | 235,260 |
| 2022-11-18 | 1,340.00 | 1,375.00 | 1,320.00 | 1,370.00 | 1,370.00 | 191,897 |
| 2022-11-17 | 1,355.00 | 1,355.00 | 1,285.00 | 1,340.00 | 1,340.00 | 230,454 |
| 2022-11-16 | 1,295.00 | 1,365.00 | 1,285.00 | 1,350.00 | 1,350.00 | 694,223 |
| 2022-11-15 | 1,300.00 | 1,300.00 | 1,245.00 | 1,285.00 | 1,285.00 | 307,727 |
| 2022-11-14 | 1,160.00 | 1,250.00 | 1,140.00 | 1,250.00 | 1,250.00 | 339,759 |
| 2022-11-11 | 1,130.00 | 1,180.00 | 1,110.00 | 1,160.00 | 1,160.00 | 220,345 |
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.