Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,540.00 | 1,925.00 | 1,455.00 | 1,715.00 | 1,715.00 | 41,035,512 |
| 2022-05-17 | 1,200.00 | 1,520.00 | 1,200.00 | 1,520.00 | 1,520.00 | 21,837,580 |
| 2022-05-16 | 1,195.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,170.00 | 59,568 |
| 2022-05-13 | 1,160.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | 61,807 |
| 2022-05-12 | 1,155.00 | 1,190.00 | 1,135.00 | 1,175.00 | 1,175.00 | 118,818 |
| 2022-05-11 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 98,267 |
| 2022-05-10 | 1,165.00 | 1,190.00 | 1,140.00 | 1,170.00 | 1,170.00 | 132,143 |
| 2022-05-09 | 1,215.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | 58,859 |
| 2022-05-06 | 1,235.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 93,342 |
| 2022-05-04 | 1,240.00 | 1,270.00 | 1,225.00 | 1,250.00 | 1,250.00 | 132,537 |
| 2022-05-03 | 1,210.00 | 1,295.00 | 1,210.00 | 1,235.00 | 1,235.00 | 114,458 |
| 2022-05-02 | 1,210.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,210.00 | 123,375 |
| 2022-04-29 | 1,205.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,210.00 | 72,166 |
| 2022-04-28 | 1,215.00 | 1,235.00 | 1,195.00 | 1,205.00 | 1,205.00 | 61,195 |
| 2022-04-27 | 1,225.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 96,554 |
| 2022-04-26 | 1,225.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,250.00 | 73,902 |
| 2022-04-25 | 1,245.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,230.00 | 93,647 |
| 2022-04-22 | 1,290.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,275.00 | 82,960 |
| 2022-04-21 | 1,285.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 35,715 |
| 2022-04-20 | 1,295.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | 96,659 |
| 2022-04-19 | 1,260.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 98,179 |
| 2022-04-18 | 1,270.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 105,761 |
| 2022-04-15 | 1,290.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,280.00 | 107,993 |
| 2022-04-14 | 1,280.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | 111,854 |
| 2022-04-13 | 1,280.00 | 1,295.00 | 1,265.00 | 1,265.00 | 1,265.00 | 96,026 |
| 2022-04-12 | 1,280.00 | 1,310.00 | 1,265.00 | 1,275.00 | 1,275.00 | 97,019 |
| 2022-04-11 | 1,345.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,295.00 | 105,361 |
| 2022-04-08 | 1,330.00 | 1,355.00 | 1,330.00 | 1,355.00 | 1,355.00 | 119,000 |
| 2022-04-07 | 1,340.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,345.00 | 170,522 |
| 2022-04-06 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | 74,836 |
| 2022-04-05 | 1,370.00 | 1,390.00 | 1,355.00 | 1,360.00 | 1,360.00 | 97,894 |
| 2022-04-04 | 1,365.00 | 1,385.00 | 1,335.00 | 1,370.00 | 1,370.00 | 330,524 |
| 2022-04-01 | 1,335.00 | 1,385.00 | 1,330.00 | 1,365.00 | 1,365.00 | 302,474 |
| 2022-03-31 | 1,305.00 | 1,345.00 | 1,305.00 | 1,335.00 | 1,335.00 | 99,964 |
| 2022-03-30 | 1,320.00 | 1,325.00 | 1,290.00 | 1,305.00 | 1,305.00 | 87,770 |
| 2022-03-29 | 1,330.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,320.00 | 144,720 |
| 2022-03-28 | 1,310.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 64,108 |
| 2022-03-25 | 1,300.00 | 1,350.00 | 1,285.00 | 1,310.00 | 1,310.00 | 168,554 |
| 2022-03-24 | 1,290.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,285.00 | 107,740 |
| 2022-03-23 | 1,265.00 | 1,305.00 | 1,240.00 | 1,290.00 | 1,290.00 | 277,523 |
| 2022-03-22 | 1,255.00 | 1,290.00 | 1,250.00 | 1,265.00 | 1,265.00 | 67,819 |
| 2022-03-21 | 1,235.00 | 1,285.00 | 1,230.00 | 1,255.00 | 1,255.00 | 156,954 |
| 2022-03-18 | 1,260.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,230.00 | 77,846 |
| 2022-03-17 | 1,235.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,245.00 | 73,232 |
| 2022-03-16 | 1,195.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 73,530 |
| 2022-03-15 | 1,200.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | 86,799 |
| 2022-03-14 | 1,245.00 | 1,260.00 | 1,215.00 | 1,215.00 | 1,215.00 | 105,743 |
| 2022-03-11 | 1,240.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | 60,085 |
| 2022-03-10 | 1,205.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 60,740 |
| 2022-03-08 | 1,205.00 | 1,270.00 | 1,190.00 | 1,195.00 | 1,195.00 | 138,043 |
| 2022-03-07 | 1,280.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | 57,879 |
| 2022-03-04 | 1,295.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,280.00 | 71,439 |
| 2022-03-03 | 1,310.00 | 1,330.00 | 1,285.00 | 1,295.00 | 1,295.00 | 102,298 |
| 2022-03-02 | 1,315.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,320.00 | 127,503 |
| 2022-02-28 | 1,300.00 | 1,320.00 | 1,275.00 | 1,315.00 | 1,315.00 | 138,543 |
| 2022-02-25 | 1,280.00 | 1,345.00 | 1,260.00 | 1,295.00 | 1,295.00 | 160,622 |
| 2022-02-24 | 1,220.00 | 1,325.00 | 1,215.00 | 1,280.00 | 1,280.00 | 707,513 |
| 2022-02-23 | 1,195.00 | 1,235.00 | 1,190.00 | 1,215.00 | 1,215.00 | 105,195 |
| 2022-02-22 | 1,220.00 | 1,225.00 | 1,185.00 | 1,210.00 | 1,210.00 | 89,678 |
| 2022-02-21 | 1,220.00 | 1,330.00 | 1,195.00 | 1,230.00 | 1,230.00 | 342,582 |
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.