Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,565.00 | 1,625.00 | 1,560.00 | 1,590.00 | 1,590.00 | 229,800 |
| 2022-08-10 | 1,595.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,565.00 | 138,800 |
| 2022-08-09 | 1,610.00 | 1,645.00 | 1,550.00 | 1,595.00 | 1,595.00 | 274,270 |
| 2022-08-08 | 1,570.00 | 1,645.00 | 1,545.00 | 1,615.00 | 1,615.00 | 602,507 |
| 2022-08-05 | 1,555.00 | 1,565.00 | 1,535.00 | 1,565.00 | 1,565.00 | 205,956 |
| 2022-08-04 | 1,505.00 | 1,580.00 | 1,505.00 | 1,555.00 | 1,555.00 | 467,210 |
| 2022-08-03 | 1,485.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | 136,020 |
| 2022-08-02 | 1,510.00 | 1,515.00 | 1,480.00 | 1,495.00 | 1,495.00 | 190,896 |
| 2022-08-01 | 1,465.00 | 1,510.00 | 1,455.00 | 1,505.00 | 1,505.00 | 279,226 |
| 2022-07-29 | 1,510.00 | 1,530.00 | 1,430.00 | 1,450.00 | 1,450.00 | 494,360 |
| 2022-07-28 | 1,550.00 | 1,570.00 | 1,505.00 | 1,510.00 | 1,510.00 | 291,759 |
| 2022-07-27 | 1,520.00 | 1,555.00 | 1,515.00 | 1,535.00 | 1,535.00 | 190,550 |
| 2022-07-26 | 1,590.00 | 1,590.00 | 1,530.00 | 1,540.00 | 1,540.00 | 457,244 |
| 2022-07-25 | 1,525.00 | 1,605.00 | 1,495.00 | 1,590.00 | 1,590.00 | 969,943 |
| 2022-07-22 | 1,535.00 | 1,535.00 | 1,495.00 | 1,525.00 | 1,525.00 | 218,175 |
| 2022-07-21 | 1,525.00 | 1,545.00 | 1,490.00 | 1,535.00 | 1,535.00 | 252,813 |
| 2022-07-20 | 1,540.00 | 1,610.00 | 1,495.00 | 1,520.00 | 1,520.00 | 654,882 |
| 2022-07-19 | 1,515.00 | 1,545.00 | 1,480.00 | 1,525.00 | 1,525.00 | 252,175 |
| 2022-07-18 | 1,505.00 | 1,525.00 | 1,440.00 | 1,515.00 | 1,515.00 | 330,373 |
| 2022-07-15 | 1,565.00 | 1,565.00 | 1,460.00 | 1,505.00 | 1,505.00 | 551,132 |
| 2022-07-14 | 1,555.00 | 1,570.00 | 1,505.00 | 1,565.00 | 1,565.00 | 592,695 |
| 2022-07-13 | 1,450.00 | 1,600.00 | 1,450.00 | 1,550.00 | 1,550.00 | 1,626,887 |
| 2022-07-12 | 1,525.00 | 1,530.00 | 1,450.00 | 1,450.00 | 1,450.00 | 656,672 |
| 2022-07-11 | 1,400.00 | 1,550.00 | 1,400.00 | 1,530.00 | 1,530.00 | 1,649,876 |
| 2022-07-08 | 1,440.00 | 1,450.00 | 1,395.00 | 1,395.00 | 1,395.00 | 144,413 |
| 2022-07-07 | 1,400.00 | 1,445.00 | 1,400.00 | 1,430.00 | 1,430.00 | 166,733 |
| 2022-07-06 | 1,395.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,400.00 | 247,274 |
| 2022-07-05 | 1,320.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 139,074 |
| 2022-07-04 | 1,355.00 | 1,390.00 | 1,300.00 | 1,320.00 | 1,320.00 | 245,187 |
| 2022-07-01 | 1,370.00 | 1,405.00 | 1,315.00 | 1,355.00 | 1,355.00 | 292,371 |
| 2022-06-30 | 1,455.00 | 1,465.00 | 1,320.00 | 1,380.00 | 1,380.00 | 276,329 |
| 2022-06-29 | 1,400.00 | 1,465.00 | 1,390.00 | 1,455.00 | 1,455.00 | 311,011 |
| 2022-06-28 | 1,375.00 | 1,430.00 | 1,370.00 | 1,400.00 | 1,400.00 | 219,942 |
| 2022-06-27 | 1,355.00 | 1,380.00 | 1,320.00 | 1,365.00 | 1,365.00 | 165,626 |
| 2022-06-24 | 1,270.00 | 1,325.00 | 1,265.00 | 1,310.00 | 1,310.00 | 199,324 |
| 2022-06-23 | 1,390.00 | 1,410.00 | 1,250.00 | 1,270.00 | 1,270.00 | 853,795 |
| 2022-06-22 | 1,455.00 | 1,465.00 | 1,340.00 | 1,400.00 | 1,400.00 | 545,271 |
| 2022-06-21 | 1,380.00 | 1,440.00 | 1,350.00 | 1,440.00 | 1,440.00 | 379,064 |
| 2022-06-20 | 1,470.00 | 1,480.00 | 1,340.00 | 1,365.00 | 1,365.00 | 447,278 |
| 2022-06-17 | 1,470.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | 718,013 |
| 2022-06-16 | 1,510.00 | 1,570.00 | 1,495.00 | 1,510.00 | 1,510.00 | 252,189 |
| 2022-06-15 | 1,560.00 | 1,595.00 | 1,455.00 | 1,495.00 | 1,495.00 | 392,252 |
| 2022-06-14 | 1,525.00 | 1,575.00 | 1,455.00 | 1,560.00 | 1,560.00 | 533,908 |
| 2022-06-13 | 1,660.00 | 1,660.00 | 1,545.00 | 1,575.00 | 1,575.00 | 564,585 |
| 2022-06-10 | 1,685.00 | 1,685.00 | 1,630.00 | 1,675.00 | 1,675.00 | 347,613 |
| 2022-06-09 | 1,740.00 | 1,745.00 | 1,630.00 | 1,690.00 | 1,690.00 | 853,341 |
| 2022-06-08 | 1,720.00 | 1,740.00 | 1,695.00 | 1,740.00 | 1,740.00 | 746,559 |
| 2022-06-07 | 1,665.00 | 1,740.00 | 1,620.00 | 1,740.00 | 1,740.00 | 1,239,247 |
| 2022-06-03 | 1,605.00 | 1,670.00 | 1,580.00 | 1,665.00 | 1,665.00 | 1,015,381 |
| 2022-06-02 | 1,640.00 | 1,655.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1,130,270 |
| 2022-05-31 | 1,675.00 | 1,695.00 | 1,615.00 | 1,645.00 | 1,645.00 | 683,047 |
| 2022-05-30 | 1,675.00 | 1,695.00 | 1,640.00 | 1,690.00 | 1,690.00 | 992,766 |
| 2022-05-27 | 1,740.00 | 1,800.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,055,801 |
| 2022-05-26 | 1,780.00 | 1,840.00 | 1,725.00 | 1,760.00 | 1,760.00 | 1,764,612 |
| 2022-05-25 | 1,765.00 | 2,020.00 | 1,725.00 | 1,750.00 | 1,750.00 | 8,658,510 |
| 2022-05-24 | 1,785.00 | 1,785.00 | 1,695.00 | 1,755.00 | 1,755.00 | 1,299,491 |
| 2022-05-23 | 1,790.00 | 1,860.00 | 1,695.00 | 1,765.00 | 1,765.00 | 3,622,320 |
| 2022-05-20 | 1,740.00 | 1,785.00 | 1,680.00 | 1,715.00 | 1,715.00 | 3,510,871 |
| 2022-05-19 | 1,730.00 | 1,875.00 | 1,680.00 | 1,715.00 | 1,715.00 | 12,854,780 |
| 2022-05-18 | 1,540.00 | 1,925.00 | 1,455.00 | 1,715.00 | 1,715.00 | 41,035,512 |
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.