Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1,410.00 | 1,420.00 | 1,300.00 | 1,335.00 | 1,335.00 | 239,583 |
| 2021-11-19 | 1,330.00 | 1,440.00 | 1,315.00 | 1,410.00 | 1,410.00 | 686,189 |
| 2021-11-18 | 1,300.00 | 1,355.00 | 1,285.00 | 1,330.00 | 1,330.00 | 255,136 |
| 2021-11-17 | 1,320.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,305.00 | 423,607 |
| 2021-11-16 | 1,180.00 | 1,330.00 | 1,175.00 | 1,300.00 | 1,300.00 | 1,383,988 |
| 2021-11-15 | 1,175.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,170.00 | 92,525 |
| 2021-11-12 | 1,155.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 71,274 |
| 2021-11-11 | 1,135.00 | 1,175.00 | 1,130.00 | 1,155.00 | 1,155.00 | 117,874 |
| 2021-11-10 | 1,240.00 | 1,240.00 | 1,140.00 | 1,165.00 | 1,165.00 | 383,119 |
| 2021-11-09 | 1,235.00 | 1,280.00 | 1,195.00 | 1,235.00 | 1,235.00 | 225,700 |
| 2021-11-08 | 1,250.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,235.00 | 101,091 |
| 2021-11-05 | 1,285.00 | 1,325.00 | 1,260.00 | 1,260.00 | 1,260.00 | 319,783 |
| 2021-11-04 | 1,175.00 | 1,285.00 | 1,175.00 | 1,285.00 | 1,285.00 | 554,386 |
| 2021-11-03 | 1,205.00 | 1,205.00 | 1,170.00 | 1,175.00 | 1,175.00 | 89,088 |
| 2021-11-02 | 1,145.00 | 1,230.00 | 1,145.00 | 1,195.00 | 1,195.00 | 126,921 |
| 2021-11-01 | 1,155.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | 99,077 |
| 2021-10-29 | 1,220.00 | 1,240.00 | 1,165.00 | 1,170.00 | 1,170.00 | 134,467 |
| 2021-10-28 | 1,195.00 | 1,270.00 | 1,170.00 | 1,220.00 | 1,220.00 | 250,838 |
| 2021-10-27 | 1,210.00 | 1,220.00 | 1,170.00 | 1,195.00 | 1,195.00 | 113,409 |
| 2021-10-26 | 1,180.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,205.00 | 97,326 |
| 2021-10-25 | 1,195.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,180.00 | 83,280 |
| 2021-10-22 | 1,215.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,195.00 | 117,172 |
| 2021-10-21 | 1,230.00 | 1,260.00 | 1,215.00 | 1,220.00 | 1,220.00 | 184,877 |
| 2021-10-20 | 1,200.00 | 1,305.00 | 1,180.00 | 1,230.00 | 1,230.00 | 770,937 |
| 2021-10-19 | 1,185.00 | 1,210.00 | 1,170.00 | 1,175.00 | 1,175.00 | 138,225 |
| 2021-10-18 | 1,205.00 | 1,240.00 | 1,185.00 | 1,185.00 | 1,185.00 | 200,484 |
| 2021-10-15 | 1,180.00 | 1,300.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1,167,924 |
| 2021-10-14 | 1,140.00 | 1,175.00 | 1,135.00 | 1,160.00 | 1,160.00 | 209,328 |
← NewerPage 21 of 21 · 1,228 trading days
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.