Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,110.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 44,454 |
| 2022-11-09 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 60,489 |
| 2022-11-08 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | 47,214 |
| 2022-11-07 | 1,105.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 32,836 |
| 2022-11-04 | 1,085.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 43,534 |
| 2022-11-03 | 1,085.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 110,630 |
| 2022-11-02 | 1,105.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | 48,860 |
| 2022-11-01 | 1,100.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,105.00 | 69,998 |
| 2022-10-31 | 1,090.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | 73,235 |
| 2022-10-28 | 1,115.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 43,012 |
| 2022-10-27 | 1,065.00 | 1,115.00 | 1,065.00 | 1,115.00 | 1,115.00 | 96,558 |
| 2022-10-26 | 1,100.00 | 1,105.00 | 1,060.00 | 1,065.00 | 1,065.00 | 65,010 |
| 2022-10-25 | 1,095.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,090.00 | 118,397 |
| 2022-10-24 | 1,055.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,085.00 | 91,549 |
| 2022-10-21 | 1,050.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 140,935 |
| 2022-10-20 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,050.00 | 71,536 |
| 2022-10-19 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 74,103 |
| 2022-10-18 | 1,085.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | 51,227 |
| 2022-10-17 | 1,060.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 95,597 |
| 2022-10-14 | 1,040.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 73,720 |
| 2022-10-13 | 1,070.00 | 1,070.00 | 1,010.00 | 1,030.00 | 1,030.00 | 97,295 |
| 2022-10-12 | 1,085.00 | 1,095.00 | 1,040.00 | 1,075.00 | 1,075.00 | 373,708 |
| 2022-10-11 | 1,160.00 | 1,175.00 | 1,090.00 | 1,095.00 | 1,095.00 | 139,541 |
| 2022-10-07 | 1,185.00 | 1,220.00 | 1,150.00 | 1,160.00 | 1,160.00 | 153,586 |
| 2022-10-06 | 1,150.00 | 1,215.00 | 1,145.00 | 1,185.00 | 1,185.00 | 170,178 |
| 2022-10-05 | 1,180.00 | 1,205.00 | 1,130.00 | 1,135.00 | 1,135.00 | 173,744 |
| 2022-10-04 | 1,155.00 | 1,180.00 | 1,140.00 | 1,180.00 | 1,180.00 | 151,723 |
| 2022-09-30 | 1,135.00 | 1,155.00 | 1,105.00 | 1,155.00 | 1,155.00 | 103,326 |
| 2022-09-29 | 1,155.00 | 1,195.00 | 1,145.00 | 1,150.00 | 1,150.00 | 74,206 |
| 2022-09-28 | 1,175.00 | 1,195.00 | 1,130.00 | 1,145.00 | 1,145.00 | 107,348 |
| 2022-09-27 | 1,190.00 | 1,210.00 | 1,165.00 | 1,175.00 | 1,175.00 | 110,870 |
| 2022-09-26 | 1,250.00 | 1,265.00 | 1,190.00 | 1,200.00 | 1,200.00 | 199,718 |
| 2022-09-23 | 1,335.00 | 1,335.00 | 1,280.00 | 1,295.00 | 1,295.00 | 91,544 |
| 2022-09-22 | 1,350.00 | 1,350.00 | 1,295.00 | 1,335.00 | 1,335.00 | 109,136 |
| 2022-09-21 | 1,300.00 | 1,355.00 | 1,295.00 | 1,350.00 | 1,350.00 | 82,904 |
| 2022-09-20 | 1,285.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,300.00 | 130,422 |
| 2022-09-19 | 1,370.00 | 1,370.00 | 1,280.00 | 1,285.00 | 1,285.00 | 232,645 |
| 2022-09-16 | 1,370.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,375.00 | 146,329 |
| 2022-09-15 | 1,385.00 | 1,405.00 | 1,365.00 | 1,375.00 | 1,375.00 | 165,914 |
| 2022-09-14 | 1,380.00 | 1,400.00 | 1,350.00 | 1,385.00 | 1,385.00 | 153,586 |
| 2022-09-13 | 1,380.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 100,108 |
| 2022-09-08 | 1,360.00 | 1,415.00 | 1,345.00 | 1,375.00 | 1,375.00 | 174,226 |
| 2022-09-07 | 1,400.00 | 1,400.00 | 1,350.00 | 1,360.00 | 1,360.00 | 178,442 |
| 2022-09-06 | 1,365.00 | 1,410.00 | 1,350.00 | 1,390.00 | 1,390.00 | 136,230 |
| 2022-09-05 | 1,360.00 | 1,405.00 | 1,355.00 | 1,380.00 | 1,380.00 | 182,546 |
| 2022-09-02 | 1,365.00 | 1,425.00 | 1,355.00 | 1,375.00 | 1,375.00 | 242,287 |
| 2022-09-01 | 1,390.00 | 1,415.00 | 1,370.00 | 1,375.00 | 1,375.00 | 270,195 |
| 2022-08-31 | 1,420.00 | 1,450.00 | 1,370.00 | 1,390.00 | 1,390.00 | 231,365 |
| 2022-08-30 | 1,355.00 | 1,420.00 | 1,355.00 | 1,420.00 | 1,420.00 | 161,913 |
| 2022-08-29 | 1,365.00 | 1,385.00 | 1,330.00 | 1,375.00 | 1,375.00 | 289,021 |
| 2022-08-26 | 1,435.00 | 1,475.00 | 1,420.00 | 1,420.00 | 1,420.00 | 209,322 |
| 2022-08-25 | 1,435.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,435.00 | 93,221 |
| 2022-08-24 | 1,380.00 | 1,425.00 | 1,375.00 | 1,420.00 | 1,420.00 | 196,604 |
| 2022-08-23 | 1,410.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,380.00 | 237,599 |
| 2022-08-22 | 1,445.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 193,399 |
| 2022-08-19 | 1,465.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,460.00 | 326,779 |
| 2022-08-18 | 1,440.00 | 1,475.00 | 1,420.00 | 1,465.00 | 1,465.00 | 394,375 |
| 2022-08-17 | 1,635.00 | 1,635.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1,579,092 |
| 2022-08-16 | 1,630.00 | 1,680.00 | 1,610.00 | 1,645.00 | 1,645.00 | 514,709 |
| 2022-08-12 | 1,600.00 | 1,635.00 | 1,590.00 | 1,625.00 | 1,625.00 | 201,474 |
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.