Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,279.00 | 1,281.00 | 1,250.00 | 1,267.00 | 1,267.00 | 87,423 |
| 2026-04-17 | 1,265.00 | 1,289.00 | 1,256.00 | 1,285.00 | 1,285.00 | 61,524 |
| 2026-04-16 | 1,259.00 | 1,267.00 | 1,250.00 | 1,265.00 | 1,265.00 | 75,948 |
| 2026-04-15 | 1,251.00 | 1,269.00 | 1,244.00 | 1,263.00 | 1,263.00 | 68,965 |
| 2026-04-14 | 1,238.00 | 1,254.00 | 1,238.00 | 1,249.00 | 1,249.00 | 49,051 |
| 2026-04-13 | 1,255.00 | 1,262.00 | 1,230.00 | 1,238.00 | 1,238.00 | 74,520 |
| 2026-04-10 | 1,200.00 | 1,269.00 | 1,200.00 | 1,267.00 | 1,267.00 | 141,490 |
| 2026-04-09 | 1,216.00 | 1,216.00 | 1,190.00 | 1,200.00 | 1,200.00 | 57,932 |
| 2026-04-08 | 1,203.00 | 1,221.00 | 1,203.00 | 1,216.00 | 1,216.00 | 65,255 |
| 2026-04-07 | 1,213.00 | 1,213.00 | 1,190.00 | 1,199.00 | 1,199.00 | 46,356 |
| 2026-04-06 | 1,219.00 | 1,226.00 | 1,205.00 | 1,213.00 | 1,213.00 | 48,102 |
| 2026-04-03 | 1,196.00 | 1,227.00 | 1,196.00 | 1,219.00 | 1,219.00 | 68,277 |
| 2026-04-02 | 1,198.00 | 1,207.00 | 1,190.00 | 1,196.00 | 1,196.00 | 115,435 |
| 2026-04-01 | 1,180.00 | 1,204.00 | 1,177.00 | 1,198.00 | 1,198.00 | 78,347 |
| 2026-03-31 | 1,180.00 | 1,184.00 | 1,168.00 | 1,175.00 | 1,175.00 | 84,150 |
| 2026-03-30 | 1,210.00 | 1,221.00 | 1,176.00 | 1,180.00 | 1,180.00 | 184,152 |
| 2026-03-27 | 1,232.00 | 1,232.00 | 1,207.00 | 1,229.00 | 1,229.00 | 32,502 |
| 2026-03-26 | 1,250.00 | 1,252.00 | 1,232.00 | 1,239.00 | 1,239.00 | 49,685 |
| 2026-03-25 | 1,248.00 | 1,248.00 | 1,220.00 | 1,243.00 | 1,243.00 | 35,936 |
| 2026-03-24 | 1,224.00 | 1,233.00 | 1,215.00 | 1,220.00 | 1,220.00 | 69,458 |
| 2026-03-23 | 1,224.00 | 1,235.00 | 1,208.00 | 1,223.00 | 1,223.00 | 79,021 |
| 2026-03-20 | 1,220.00 | 1,235.00 | 1,217.00 | 1,224.00 | 1,224.00 | 30,352 |
| 2026-03-19 | 1,228.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | 55,085 |
| 2026-03-18 | 1,239.00 | 1,240.00 | 1,219.00 | 1,228.00 | 1,228.00 | 69,180 |
| 2026-03-17 | 1,231.00 | 1,242.00 | 1,225.00 | 1,232.00 | 1,232.00 | 32,328 |
| 2026-03-16 | 1,227.00 | 1,250.00 | 1,212.00 | 1,229.00 | 1,229.00 | 72,561 |
| 2026-03-13 | 1,228.00 | 1,240.00 | 1,219.00 | 1,227.00 | 1,227.00 | 89,095 |
| 2026-03-12 | 1,217.00 | 1,244.00 | 1,215.00 | 1,238.00 | 1,238.00 | 38,687 |
| 2026-03-11 | 1,200.00 | 1,222.00 | 1,186.00 | 1,213.00 | 1,213.00 | 50,404 |
| 2026-03-10 | 1,180.00 | 1,202.00 | 1,169.00 | 1,189.00 | 1,189.00 | 74,469 |
| 2026-03-09 | 1,218.00 | 1,218.00 | 1,143.00 | 1,158.00 | 1,158.00 | 113,082 |
| 2026-03-06 | 1,225.00 | 1,250.00 | 1,220.00 | 1,232.00 | 1,232.00 | 53,466 |
| 2026-03-05 | 1,183.00 | 1,246.00 | 1,183.00 | 1,225.00 | 1,225.00 | 105,783 |
| 2026-03-04 | 1,237.00 | 1,269.00 | 1,159.00 | 1,162.00 | 1,162.00 | 191,451 |
| 2026-03-03 | 1,265.00 | 1,315.00 | 1,265.00 | 1,273.00 | 1,273.00 | 166,866 |
| 2026-02-27 | 1,317.00 | 1,349.00 | 1,305.00 | 1,315.00 | 1,315.00 | 226,080 |
| 2026-02-26 | 1,347.00 | 1,351.00 | 1,311.00 | 1,317.00 | 1,317.00 | 197,222 |
| 2026-02-25 | 1,350.00 | 1,369.00 | 1,341.00 | 1,346.00 | 1,346.00 | 107,665 |
| 2026-02-24 | 1,350.00 | 1,358.00 | 1,334.00 | 1,350.00 | 1,350.00 | 66,364 |
| 2026-02-23 | 1,330.00 | 1,355.00 | 1,309.00 | 1,352.00 | 1,352.00 | 88,847 |
| 2026-02-20 | 1,348.00 | 1,348.00 | 1,309.00 | 1,317.00 | 1,317.00 | 96,428 |
| 2026-02-19 | 1,309.00 | 1,331.00 | 1,300.00 | 1,326.00 | 1,326.00 | 193,912 |
| 2026-02-13 | 1,360.00 | 1,360.00 | 1,306.00 | 1,309.00 | 1,309.00 | 176,637 |
| 2026-02-12 | 1,372.00 | 1,379.00 | 1,340.00 | 1,360.00 | 1,360.00 | 58,413 |
| 2026-02-11 | 1,379.00 | 1,398.00 | 1,350.00 | 1,372.00 | 1,372.00 | 48,611 |
| 2026-02-10 | 1,382.00 | 1,407.00 | 1,376.00 | 1,379.00 | 1,379.00 | 100,349 |
| 2026-02-09 | 1,359.00 | 1,399.00 | 1,359.00 | 1,375.00 | 1,375.00 | 101,495 |
| 2026-02-06 | 1,365.00 | 1,390.00 | 1,314.00 | 1,356.00 | 1,356.00 | 298,929 |
| 2026-02-05 | 1,358.00 | 1,389.00 | 1,350.00 | 1,365.00 | 1,365.00 | 77,593 |
| 2026-02-04 | 1,358.00 | 1,374.00 | 1,323.00 | 1,358.00 | 1,358.00 | 103,988 |
| 2026-02-03 | 1,340.00 | 1,390.00 | 1,310.00 | 1,351.00 | 1,351.00 | 293,533 |
| 2026-02-02 | 1,375.00 | 1,375.00 | 1,319.00 | 1,339.00 | 1,339.00 | 149,775 |
| 2026-01-30 | 1,414.00 | 1,414.00 | 1,348.00 | 1,360.00 | 1,360.00 | 1,807,516 |
| 2026-01-29 | 1,433.00 | 1,444.00 | 1,408.00 | 1,417.00 | 1,417.00 | 323,679 |
| 2026-01-28 | 1,459.00 | 1,473.00 | 1,407.00 | 1,433.00 | 1,433.00 | 555,975 |
| 2026-01-27 | 1,452.00 | 1,488.00 | 1,430.00 | 1,468.00 | 1,468.00 | 116,170 |
| 2026-01-26 | 1,470.00 | 1,489.00 | 1,387.00 | 1,467.00 | 1,467.00 | 256,441 |
| 2026-01-23 | 1,420.00 | 1,486.00 | 1,408.00 | 1,466.00 | 1,466.00 | 325,046 |
| 2026-01-22 | 1,533.00 | 1,667.00 | 1,400.00 | 1,420.00 | 1,420.00 | 917,978 |
| 2026-01-21 | 1,538.00 | 1,538.00 | 1,489.00 | 1,519.00 | 1,519.00 | 317,018 |
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.