Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,440.00 | 1,448.00 | 1,412.00 | 1,413.00 | 1,413.00 | 53,102 |
| 2026-07-16 | 1,440.00 | 1,469.00 | 1,432.00 | 1,444.00 | 1,444.00 | 59,855 |
| 2026-07-15 | 1,423.00 | 1,440.00 | 1,422.00 | 1,440.00 | 1,440.00 | 63,211 |
| 2026-07-14 | 1,448.00 | 1,457.00 | 1,404.00 | 1,424.00 | 1,424.00 | 137,961 |
| 2026-07-13 | 1,553.00 | 1,568.00 | 1,405.00 | 1,457.00 | 1,457.00 | 203,880 |
| 2026-07-10 | 1,549.00 | 1,576.00 | 1,543.00 | 1,553.00 | 1,553.00 | 182,179 |
| 2026-07-09 | 1,533.00 | 1,585.00 | 1,500.00 | 1,548.00 | 1,548.00 | 290,781 |
| 2026-07-08 | 1,487.00 | 1,539.00 | 1,473.00 | 1,535.00 | 1,535.00 | 283,729 |
| 2026-07-07 | 1,450.00 | 1,507.00 | 1,448.00 | 1,485.00 | 1,485.00 | 231,292 |
| 2026-07-06 | 1,390.00 | 1,464.00 | 1,384.00 | 1,444.00 | 1,444.00 | 289,928 |
| 2026-07-03 | 1,388.00 | 1,400.00 | 1,364.00 | 1,390.00 | 1,390.00 | 166,913 |
| 2026-07-02 | 1,360.00 | 1,397.00 | 1,347.00 | 1,388.00 | 1,388.00 | 161,640 |
| 2026-07-01 | 1,350.00 | 1,370.00 | 1,345.00 | 1,361.00 | 1,361.00 | 139,668 |
| 2026-06-30 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,350.00 | 161,108 |
| 2026-06-29 | 1,315.00 | 1,350.00 | 1,292.00 | 1,348.00 | 1,348.00 | 148,985 |
| 2026-06-26 | 1,318.00 | 1,333.00 | 1,303.00 | 1,315.00 | 1,315.00 | 108,310 |
| 2026-06-25 | 1,268.00 | 1,320.00 | 1,268.00 | 1,310.00 | 1,310.00 | 81,377 |
| 2026-06-24 | 1,265.00 | 1,297.00 | 1,253.00 | 1,281.00 | 1,281.00 | 89,269 |
| 2026-06-23 | 1,338.00 | 1,340.00 | 1,254.00 | 1,265.00 | 1,265.00 | 98,958 |
| 2026-06-22 | 1,350.00 | 1,377.00 | 1,311.00 | 1,340.00 | 1,340.00 | 91,543 |
| 2026-06-19 | 1,383.00 | 1,386.00 | 1,326.00 | 1,350.00 | 1,350.00 | 99,950 |
| 2026-06-18 | 1,393.00 | 1,393.00 | 1,344.00 | 1,387.00 | 1,387.00 | 62,003 |
| 2026-06-17 | 1,415.00 | 1,415.00 | 1,376.00 | 1,393.00 | 1,393.00 | 66,868 |
| 2026-06-16 | 1,330.00 | 1,412.00 | 1,330.00 | 1,407.00 | 1,407.00 | 176,675 |
| 2026-06-15 | 1,385.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,330.00 | 81,400 |
| 2026-06-12 | 1,351.00 | 1,380.00 | 1,350.00 | 1,368.00 | 1,368.00 | 150,710 |
| 2026-06-11 | 1,296.00 | 1,346.00 | 1,288.00 | 1,343.00 | 1,343.00 | 96,465 |
| 2026-06-10 | 1,283.00 | 1,303.00 | 1,254.00 | 1,296.00 | 1,296.00 | 68,756 |
| 2026-06-09 | 1,262.00 | 1,290.00 | 1,262.00 | 1,283.00 | 1,283.00 | 97,082 |
| 2026-06-08 | 1,255.00 | 1,271.00 | 1,225.00 | 1,262.00 | 1,262.00 | 134,704 |
| 2026-06-05 | 1,290.00 | 1,290.00 | 1,255.00 | 1,276.00 | 1,276.00 | 46,435 |
| 2026-06-04 | 1,305.00 | 1,307.00 | 1,263.00 | 1,277.00 | 1,277.00 | 97,297 |
| 2026-06-02 | 1,326.00 | 1,332.00 | 1,250.00 | 1,302.00 | 1,302.00 | 109,903 |
| 2026-06-01 | 1,392.00 | 1,392.00 | 1,263.00 | 1,327.00 | 1,327.00 | 402,369 |
| 2026-05-29 | 1,395.00 | 1,413.00 | 1,375.00 | 1,394.00 | 1,394.00 | 222,599 |
| 2026-05-28 | 1,439.00 | 1,449.00 | 1,394.00 | 1,398.00 | 1,398.00 | 95,367 |
| 2026-05-27 | 1,438.00 | 1,453.00 | 1,394.00 | 1,439.00 | 1,439.00 | 244,291 |
| 2026-05-26 | 1,455.00 | 1,517.00 | 1,433.00 | 1,438.00 | 1,438.00 | 324,626 |
| 2026-05-22 | 1,404.00 | 1,488.00 | 1,402.00 | 1,454.00 | 1,454.00 | 237,414 |
| 2026-05-21 | 1,409.00 | 1,422.00 | 1,382.00 | 1,401.00 | 1,401.00 | 198,727 |
| 2026-05-20 | 1,404.00 | 1,435.00 | 1,370.00 | 1,404.00 | 1,404.00 | 117,220 |
| 2026-05-19 | 1,423.00 | 1,448.00 | 1,383.00 | 1,404.00 | 1,404.00 | 180,582 |
| 2026-05-18 | 1,400.00 | 1,448.00 | 1,394.00 | 1,422.00 | 1,422.00 | 284,020 |
| 2026-05-15 | 1,392.00 | 1,417.00 | 1,355.00 | 1,383.00 | 1,383.00 | 223,651 |
| 2026-05-14 | 1,420.00 | 1,420.00 | 1,358.00 | 1,405.00 | 1,405.00 | 175,137 |
| 2026-05-13 | 1,401.00 | 1,490.00 | 1,373.00 | 1,410.00 | 1,410.00 | 544,643 |
| 2026-05-12 | 1,422.00 | 1,437.00 | 1,348.00 | 1,359.00 | 1,359.00 | 336,384 |
| 2026-05-11 | 1,389.00 | 1,472.00 | 1,378.00 | 1,429.00 | 1,429.00 | 487,026 |
| 2026-05-08 | 1,463.00 | 1,513.00 | 1,370.00 | 1,378.00 | 1,378.00 | 902,075 |
| 2026-05-07 | 1,303.00 | 1,643.00 | 1,303.00 | 1,463.00 | 1,463.00 | 6,808,463 |
| 2026-05-06 | 1,333.00 | 1,335.00 | 1,298.00 | 1,303.00 | 1,303.00 | 148,629 |
| 2026-05-04 | 1,258.00 | 1,354.00 | 1,255.00 | 1,329.00 | 1,329.00 | 432,031 |
| 2026-04-30 | 1,268.00 | 1,268.00 | 1,249.00 | 1,252.00 | 1,252.00 | 55,569 |
| 2026-04-29 | 1,250.00 | 1,268.00 | 1,243.00 | 1,268.00 | 1,268.00 | 61,049 |
| 2026-04-28 | 1,251.00 | 1,260.00 | 1,240.00 | 1,253.00 | 1,253.00 | 69,863 |
| 2026-04-27 | 1,246.00 | 1,270.00 | 1,240.00 | 1,251.00 | 1,251.00 | 83,297 |
| 2026-04-24 | 1,227.00 | 1,251.00 | 1,224.00 | 1,247.00 | 1,247.00 | 68,136 |
| 2026-04-23 | 1,239.00 | 1,239.00 | 1,223.00 | 1,227.00 | 1,227.00 | 75,716 |
| 2026-04-22 | 1,248.00 | 1,248.00 | 1,229.00 | 1,240.00 | 1,240.00 | 131,907 |
| 2026-04-21 | 1,267.00 | 1,277.00 | 1,237.00 | 1,249.00 | 1,249.00 | 82,664 |
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.