Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,531.00 | 1,660.00 | 1,505.00 | 1,567.00 | 1,567.00 | 678,878 |
| 2026-01-19 | 1,588.00 | 1,642.00 | 1,500.00 | 1,531.00 | 1,531.00 | 699,450 |
| 2026-01-16 | 1,509.00 | 1,678.00 | 1,473.00 | 1,583.00 | 1,583.00 | 1,942,602 |
| 2026-01-15 | 1,346.00 | 1,671.00 | 1,320.00 | 1,484.00 | 1,484.00 | 5,041,917 |
| 2026-01-14 | 1,327.00 | 1,450.00 | 1,311.00 | 1,346.00 | 1,346.00 | 427,081 |
| 2026-01-13 | 1,272.00 | 1,334.00 | 1,272.00 | 1,327.00 | 1,327.00 | 140,338 |
| 2026-01-12 | 1,284.00 | 1,290.00 | 1,271.00 | 1,272.00 | 1,272.00 | 47,158 |
| 2026-01-09 | 1,266.00 | 1,297.00 | 1,259.00 | 1,277.00 | 1,277.00 | 56,115 |
| 2026-01-08 | 1,284.00 | 1,286.00 | 1,259.00 | 1,270.00 | 1,270.00 | 62,542 |
| 2026-01-07 | 1,307.00 | 1,308.00 | 1,279.00 | 1,284.00 | 1,284.00 | 66,872 |
| 2026-01-06 | 1,323.00 | 1,323.00 | 1,303.00 | 1,310.00 | 1,310.00 | 27,929 |
| 2026-01-05 | 1,333.00 | 1,340.00 | 1,309.00 | 1,323.00 | 1,323.00 | 70,429 |
| 2026-01-02 | 1,281.00 | 1,341.00 | 1,255.00 | 1,333.00 | 1,333.00 | 117,852 |
| 2025-12-30 | 1,274.00 | 1,289.00 | 1,270.00 | 1,281.00 | 1,281.00 | 29,449 |
| 2025-12-29 | 1,275.00 | 1,285.00 | 1,254.00 | 1,281.00 | 1,281.00 | 66,674 |
| 2025-12-26 | 1,268.00 | 1,288.00 | 1,264.00 | 1,280.00 | 1,280.00 | 42,187 |
| 2025-12-24 | 1,259.00 | 1,289.00 | 1,259.00 | 1,279.00 | 1,279.00 | 86,611 |
| 2025-12-23 | 1,266.00 | 1,273.00 | 1,247.00 | 1,262.00 | 1,262.00 | 43,258 |
| 2025-12-22 | 1,264.00 | 1,274.00 | 1,256.00 | 1,266.00 | 1,266.00 | 49,500 |
| 2025-12-19 | 1,259.00 | 1,267.00 | 1,250.00 | 1,264.00 | 1,264.00 | 28,165 |
| 2025-12-18 | 1,250.00 | 1,270.00 | 1,250.00 | 1,267.00 | 1,267.00 | 29,307 |
| 2025-12-17 | 1,257.00 | 1,280.00 | 1,250.00 | 1,266.00 | 1,266.00 | 34,958 |
| 2025-12-16 | 1,283.00 | 1,292.00 | 1,260.00 | 1,267.00 | 1,267.00 | 46,643 |
| 2025-12-15 | 1,280.00 | 1,298.00 | 1,270.00 | 1,289.00 | 1,289.00 | 26,734 |
| 2025-12-12 | 1,287.00 | 1,300.00 | 1,277.00 | 1,290.00 | 1,290.00 | 36,720 |
| 2025-12-11 | 1,284.00 | 1,298.00 | 1,275.00 | 1,287.00 | 1,287.00 | 15,719 |
| 2025-12-10 | 1,301.00 | 1,301.00 | 1,269.00 | 1,284.00 | 1,284.00 | 74,155 |
| 2025-12-09 | 1,311.00 | 1,322.00 | 1,295.00 | 1,301.00 | 1,301.00 | 60,840 |
| 2025-12-08 | 1,292.00 | 1,330.00 | 1,291.00 | 1,324.00 | 1,324.00 | 82,804 |
| 2025-12-05 | 1,271.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 68,871 |
| 2025-12-04 | 1,279.00 | 1,308.00 | 1,270.00 | 1,276.00 | 1,276.00 | 85,959 |
| 2025-12-03 | 1,252.00 | 1,298.00 | 1,252.00 | 1,286.00 | 1,286.00 | 104,051 |
| 2025-12-02 | 1,255.00 | 1,270.00 | 1,231.00 | 1,252.00 | 1,252.00 | 31,221 |
| 2025-12-01 | 1,235.00 | 1,255.00 | 1,233.00 | 1,255.00 | 1,255.00 | 70,947 |
| 2025-11-28 | 1,230.00 | 1,253.00 | 1,225.00 | 1,235.00 | 1,235.00 | 43,440 |
| 2025-11-27 | 1,262.00 | 1,263.00 | 1,220.00 | 1,230.00 | 1,230.00 | 54,659 |
| 2025-11-26 | 1,255.00 | 1,264.00 | 1,248.00 | 1,254.00 | 1,254.00 | 36,597 |
| 2025-11-25 | 1,244.00 | 1,259.00 | 1,241.00 | 1,255.00 | 1,255.00 | 66,574 |
| 2025-11-24 | 1,227.00 | 1,258.00 | 1,221.00 | 1,253.00 | 1,253.00 | 68,259 |
| 2025-11-21 | 1,226.00 | 1,240.00 | 1,214.00 | 1,227.00 | 1,227.00 | 58,341 |
| 2025-11-20 | 1,220.00 | 1,242.00 | 1,220.00 | 1,226.00 | 1,226.00 | 58,975 |
| 2025-11-19 | 1,218.00 | 1,227.00 | 1,210.00 | 1,220.00 | 1,220.00 | 71,211 |
| 2025-11-18 | 1,232.00 | 1,232.00 | 1,213.00 | 1,218.00 | 1,218.00 | 151,543 |
| 2025-11-17 | 1,230.00 | 1,264.00 | 1,228.00 | 1,229.00 | 1,229.00 | 149,192 |
| 2025-11-14 | 1,225.00 | 1,245.00 | 1,188.00 | 1,237.00 | 1,237.00 | 137,488 |
| 2025-11-13 | 1,165.00 | 1,250.00 | 1,155.00 | 1,225.00 | 1,225.00 | 213,907 |
| 2025-11-12 | 1,161.00 | 1,178.00 | 1,148.00 | 1,165.00 | 1,165.00 | 41,240 |
| 2025-11-11 | 1,184.00 | 1,192.00 | 1,157.00 | 1,161.00 | 1,161.00 | 104,351 |
| 2025-11-10 | 1,128.00 | 1,291.00 | 1,128.00 | 1,184.00 | 1,184.00 | 853,307 |
| 2025-11-07 | 1,140.00 | 1,160.00 | 1,125.00 | 1,138.00 | 1,138.00 | 67,676 |
| 2025-11-06 | 1,143.00 | 1,178.00 | 1,143.00 | 1,143.00 | 1,143.00 | 56,760 |
| 2025-11-05 | 1,161.00 | 1,162.00 | 1,122.00 | 1,142.00 | 1,142.00 | 121,883 |
| 2025-11-04 | 1,168.00 | 1,180.00 | 1,151.00 | 1,161.00 | 1,161.00 | 146,378 |
| 2025-11-03 | 1,172.00 | 1,184.00 | 1,160.00 | 1,162.00 | 1,162.00 | 235,884 |
| 2025-10-31 | 1,215.00 | 1,277.00 | 1,166.00 | 1,166.00 | 1,166.00 | 916,785 |
| 2025-10-30 | 1,170.00 | 1,508.00 | 1,170.00 | 1,205.00 | 1,205.00 | 10,265,150 |
| 2025-10-29 | 1,172.00 | 1,172.00 | 1,138.00 | 1,160.00 | 1,160.00 | 74,803 |
| 2025-10-28 | 1,172.00 | 1,200.00 | 1,162.00 | 1,168.00 | 1,168.00 | 172,563 |
| 2025-10-27 | 1,223.00 | 1,238.00 | 1,187.00 | 1,195.00 | 1,195.00 | 59,623 |
| 2025-10-24 | 1,236.00 | 1,236.00 | 1,221.00 | 1,223.00 | 1,223.00 | 22,744 |
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.