Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,225.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 100,265 |
| 2022-02-17 | 1,190.00 | 1,230.00 | 1,185.00 | 1,215.00 | 1,215.00 | 131,707 |
| 2022-02-16 | 1,135.00 | 1,190.00 | 1,120.00 | 1,165.00 | 1,165.00 | 200,351 |
| 2022-02-15 | 1,145.00 | 1,165.00 | 1,125.00 | 1,135.00 | 1,135.00 | 73,845 |
| 2022-02-14 | 1,195.00 | 1,200.00 | 1,160.00 | 1,165.00 | 1,165.00 | 122,182 |
| 2022-02-11 | 1,245.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | 66,190 |
| 2022-02-10 | 1,235.00 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | 62,011 |
| 2022-02-09 | 1,235.00 | 1,260.00 | 1,200.00 | 1,225.00 | 1,225.00 | 58,756 |
| 2022-02-08 | 1,240.00 | 1,280.00 | 1,210.00 | 1,235.00 | 1,235.00 | 109,274 |
| 2022-02-07 | 1,235.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,235.00 | 118,630 |
| 2022-02-04 | 1,185.00 | 1,245.00 | 1,175.00 | 1,225.00 | 1,225.00 | 187,757 |
| 2022-02-03 | 1,155.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,165.00 | 123,707 |
| 2022-01-28 | 1,090.00 | 1,145.00 | 1,080.00 | 1,145.00 | 1,145.00 | 70,233 |
| 2022-01-27 | 1,140.00 | 1,145.00 | 1,070.00 | 1,090.00 | 1,090.00 | 172,349 |
| 2022-01-26 | 1,115.00 | 1,150.00 | 1,110.00 | 1,125.00 | 1,125.00 | 80,179 |
| 2022-01-25 | 1,175.00 | 1,180.00 | 1,105.00 | 1,115.00 | 1,115.00 | 125,991 |
| 2022-01-24 | 1,220.00 | 1,220.00 | 1,145.00 | 1,185.00 | 1,185.00 | 94,758 |
| 2022-01-21 | 1,240.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,230.00 | 65,072 |
| 2022-01-20 | 1,205.00 | 1,230.00 | 1,190.00 | 1,225.00 | 1,225.00 | 124,047 |
| 2022-01-19 | 1,215.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,210.00 | 73,600 |
| 2022-01-18 | 1,235.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,220.00 | 130,835 |
| 2022-01-17 | 1,310.00 | 1,310.00 | 1,225.00 | 1,250.00 | 1,250.00 | 221,408 |
| 2022-01-14 | 1,360.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,310.00 | 154,168 |
| 2022-01-13 | 1,355.00 | 1,385.00 | 1,340.00 | 1,365.00 | 1,365.00 | 151,949 |
| 2022-01-12 | 1,320.00 | 1,355.00 | 1,315.00 | 1,350.00 | 1,350.00 | 145,167 |
| 2022-01-11 | 1,380.00 | 1,385.00 | 1,300.00 | 1,320.00 | 1,320.00 | 173,929 |
| 2022-01-10 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,390.00 | 139,714 |
| 2022-01-07 | 1,335.00 | 1,405.00 | 1,335.00 | 1,400.00 | 1,400.00 | 229,579 |
| 2022-01-06 | 1,395.00 | 1,410.00 | 1,340.00 | 1,340.00 | 1,340.00 | 316,846 |
| 2022-01-05 | 1,400.00 | 1,445.00 | 1,380.00 | 1,425.00 | 1,425.00 | 622,294 |
| 2022-01-04 | 1,405.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,395.00 | 279,281 |
| 2022-01-03 | 1,370.00 | 1,405.00 | 1,370.00 | 1,395.00 | 1,395.00 | 129,417 |
| 2021-12-30 | 1,355.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,370.00 | 71,933 |
| 2021-12-29 | 1,415.00 | 1,420.00 | 1,335.00 | 1,355.00 | 1,355.00 | 208,493 |
| 2021-12-28 | 1,420.00 | 1,425.00 | 1,350.00 | 1,380.00 | 1,380.00 | 234,018 |
| 2021-12-27 | 1,350.00 | 1,435.00 | 1,350.00 | 1,420.00 | 1,420.00 | 737,882 |
| 2021-12-24 | 1,345.00 | 1,395.00 | 1,325.00 | 1,340.00 | 1,340.00 | 138,975 |
| 2021-12-23 | 1,290.00 | 1,395.00 | 1,290.00 | 1,340.00 | 1,340.00 | 423,953 |
| 2021-12-22 | 1,310.00 | 1,325.00 | 1,275.00 | 1,280.00 | 1,280.00 | 140,118 |
| 2021-12-21 | 1,270.00 | 1,330.00 | 1,270.00 | 1,300.00 | 1,300.00 | 169,643 |
| 2021-12-20 | 1,305.00 | 1,305.00 | 1,260.00 | 1,290.00 | 1,290.00 | 136,427 |
| 2021-12-17 | 1,375.00 | 1,375.00 | 1,310.00 | 1,315.00 | 1,315.00 | 240,941 |
| 2021-12-16 | 1,370.00 | 1,395.00 | 1,355.00 | 1,365.00 | 1,365.00 | 174,786 |
| 2021-12-15 | 1,330.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,355.00 | 147,867 |
| 2021-12-14 | 1,325.00 | 1,360.00 | 1,320.00 | 1,325.00 | 1,325.00 | 106,928 |
| 2021-12-13 | 1,305.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,325.00 | 118,938 |
| 2021-12-10 | 1,315.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,305.00 | 93,171 |
| 2021-12-09 | 1,320.00 | 1,370.00 | 1,295.00 | 1,315.00 | 1,315.00 | 191,258 |
| 2021-12-08 | 1,290.00 | 1,320.00 | 1,285.00 | 1,315.00 | 1,315.00 | 160,534 |
| 2021-12-07 | 1,300.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,290.00 | 149,827 |
| 2021-12-06 | 1,310.00 | 1,335.00 | 1,265.00 | 1,300.00 | 1,300.00 | 229,159 |
| 2021-12-03 | 1,265.00 | 1,325.00 | 1,260.00 | 1,300.00 | 1,300.00 | 320,963 |
| 2021-12-02 | 1,255.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,245.00 | 141,653 |
| 2021-12-01 | 1,245.00 | 1,290.00 | 1,230.00 | 1,265.00 | 1,265.00 | 120,746 |
| 2021-11-30 | 1,210.00 | 1,335.00 | 1,210.00 | 1,245.00 | 1,245.00 | 409,908 |
| 2021-11-29 | 1,270.00 | 1,275.00 | 1,205.00 | 1,215.00 | 1,215.00 | 278,901 |
| 2021-11-26 | 1,300.00 | 1,310.00 | 1,255.00 | 1,280.00 | 1,280.00 | 106,675 |
| 2021-11-25 | 1,280.00 | 1,305.00 | 1,250.00 | 1,300.00 | 1,300.00 | 185,554 |
| 2021-11-24 | 1,315.00 | 1,320.00 | 1,270.00 | 1,280.00 | 1,280.00 | 155,546 |
| 2021-11-23 | 1,335.00 | 1,350.00 | 1,290.00 | 1,345.00 | 1,345.00 | 106,322 |
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.