Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,234.00 | 1,246.00 | 1,228.00 | 1,236.00 | 1,236.00 | 22,118 |
| 2025-10-22 | 1,243.00 | 1,244.00 | 1,212.00 | 1,234.00 | 1,234.00 | 40,872 |
| 2025-10-21 | 1,240.00 | 1,259.00 | 1,220.00 | 1,243.00 | 1,243.00 | 53,820 |
| 2025-10-20 | 1,270.00 | 1,274.00 | 1,225.00 | 1,240.00 | 1,240.00 | 85,392 |
| 2025-10-17 | 1,295.00 | 1,300.00 | 1,254.00 | 1,270.00 | 1,270.00 | 37,341 |
| 2025-10-16 | 1,280.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 76,582 |
| 2025-10-15 | 1,265.00 | 1,291.00 | 1,265.00 | 1,275.00 | 1,275.00 | 26,862 |
| 2025-10-14 | 1,266.00 | 1,288.00 | 1,263.00 | 1,265.00 | 1,265.00 | 50,917 |
| 2025-10-13 | 1,328.00 | 1,328.00 | 1,258.00 | 1,263.00 | 1,263.00 | 102,572 |
| 2025-10-10 | 1,349.00 | 1,351.00 | 1,328.00 | 1,328.00 | 1,328.00 | 37,524 |
| 2025-10-02 | 1,313.00 | 1,349.00 | 1,301.00 | 1,349.00 | 1,349.00 | 39,828 |
| 2025-10-01 | 1,324.00 | 1,326.00 | 1,305.00 | 1,313.00 | 1,313.00 | 56,457 |
| 2025-09-30 | 1,330.00 | 1,331.00 | 1,309.00 | 1,324.00 | 1,324.00 | 31,116 |
| 2025-09-29 | 1,341.00 | 1,346.00 | 1,318.00 | 1,323.00 | 1,323.00 | 38,631 |
| 2025-09-26 | 1,347.00 | 1,367.00 | 1,335.00 | 1,341.00 | 1,341.00 | 28,818 |
| 2025-09-25 | 1,346.00 | 1,355.00 | 1,340.00 | 1,347.00 | 1,347.00 | 12,509 |
| 2025-09-24 | 1,374.00 | 1,381.00 | 1,345.00 | 1,346.00 | 1,346.00 | 17,745 |
| 2025-09-23 | 1,380.00 | 1,395.00 | 1,360.00 | 1,374.00 | 1,374.00 | 20,514 |
| 2025-09-22 | 1,380.00 | 1,391.00 | 1,367.00 | 1,379.00 | 1,379.00 | 34,518 |
| 2025-09-19 | 1,377.00 | 1,404.00 | 1,371.00 | 1,380.00 | 1,380.00 | 25,029 |
| 2025-09-18 | 1,391.00 | 1,405.00 | 1,374.00 | 1,376.00 | 1,376.00 | 40,696 |
| 2025-09-17 | 1,368.00 | 1,398.00 | 1,367.00 | 1,392.00 | 1,392.00 | 47,610 |
| 2025-09-16 | 1,399.00 | 1,399.00 | 1,364.00 | 1,368.00 | 1,368.00 | 64,686 |
| 2025-09-15 | 1,408.00 | 1,412.00 | 1,382.00 | 1,400.00 | 1,400.00 | 63,671 |
| 2025-09-12 | 1,413.00 | 1,421.00 | 1,390.00 | 1,408.00 | 1,408.00 | 23,840 |
| 2025-09-11 | 1,399.00 | 1,413.00 | 1,391.00 | 1,413.00 | 1,413.00 | 34,384 |
| 2025-09-10 | 1,426.00 | 1,427.00 | 1,386.00 | 1,399.00 | 1,399.00 | 37,168 |
| 2025-09-09 | 1,434.00 | 1,449.00 | 1,403.00 | 1,427.00 | 1,427.00 | 65,126 |
| 2025-09-08 | 1,494.00 | 1,494.00 | 1,426.00 | 1,426.00 | 1,426.00 | 84,014 |
| 2025-09-05 | 1,500.00 | 1,519.00 | 1,485.00 | 1,494.00 | 1,494.00 | 32,815 |
| 2025-09-04 | 1,506.00 | 1,520.00 | 1,487.00 | 1,500.00 | 1,500.00 | 55,040 |
| 2025-09-03 | 1,494.00 | 1,520.00 | 1,480.00 | 1,506.00 | 1,506.00 | 137,441 |
| 2025-09-02 | 1,492.00 | 1,500.00 | 1,480.00 | 1,494.00 | 1,494.00 | 41,609 |
| 2025-09-01 | 1,490.00 | 1,500.00 | 1,482.00 | 1,494.00 | 1,494.00 | 73,648 |
| 2025-08-29 | 1,477.00 | 1,497.00 | 1,460.00 | 1,490.00 | 1,490.00 | 151,457 |
| 2025-08-28 | 1,455.00 | 1,489.00 | 1,455.00 | 1,477.00 | 1,477.00 | 66,675 |
| 2025-08-27 | 1,455.00 | 1,470.00 | 1,431.00 | 1,455.00 | 1,455.00 | 74,638 |
| 2025-08-26 | 1,405.00 | 1,459.00 | 1,394.00 | 1,455.00 | 1,455.00 | 133,359 |
| 2025-08-25 | 1,365.00 | 1,409.00 | 1,363.00 | 1,405.00 | 1,405.00 | 121,911 |
| 2025-08-22 | 1,350.00 | 1,371.00 | 1,336.00 | 1,358.00 | 1,358.00 | 93,802 |
| 2025-08-21 | 1,349.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | 39,050 |
| 2025-08-20 | 1,325.00 | 1,350.00 | 1,318.00 | 1,349.00 | 1,349.00 | 72,426 |
| 2025-08-19 | 1,327.00 | 1,349.00 | 1,325.00 | 1,325.00 | 1,325.00 | 79,852 |
| 2025-08-18 | 1,308.00 | 1,331.00 | 1,308.00 | 1,327.00 | 1,327.00 | 85,027 |
| 2025-08-14 | 1,310.00 | 1,315.00 | 1,303.00 | 1,307.00 | 1,307.00 | 20,074 |
| 2025-08-13 | 1,306.00 | 1,317.00 | 1,303.00 | 1,310.00 | 1,310.00 | 36,882 |
| 2025-08-12 | 1,299.00 | 1,319.00 | 1,299.00 | 1,306.00 | 1,306.00 | 25,476 |
| 2025-08-11 | 1,320.00 | 1,325.00 | 1,300.00 | 1,314.00 | 1,314.00 | 42,146 |
| 2025-08-08 | 1,319.00 | 1,340.00 | 1,315.00 | 1,318.00 | 1,318.00 | 35,774 |
| 2025-08-07 | 1,310.00 | 1,325.00 | 1,308.00 | 1,319.00 | 1,319.00 | 19,630 |
| 2025-08-06 | 1,322.00 | 1,325.00 | 1,307.00 | 1,323.00 | 1,323.00 | 60,726 |
| 2025-08-05 | 1,296.00 | 1,330.00 | 1,296.00 | 1,322.00 | 1,322.00 | 47,657 |
| 2025-08-04 | 1,287.00 | 1,315.00 | 1,280.00 | 1,303.00 | 1,303.00 | 38,654 |
| 2025-08-01 | 1,305.00 | 1,320.00 | 1,283.00 | 1,301.00 | 1,301.00 | 43,863 |
| 2025-07-31 | 1,307.00 | 1,312.00 | 1,294.00 | 1,305.00 | 1,305.00 | 57,460 |
| 2025-07-30 | 1,310.00 | 1,320.00 | 1,305.00 | 1,306.00 | 1,306.00 | 19,299 |
| 2025-07-29 | 1,320.00 | 1,326.00 | 1,303.00 | 1,316.00 | 1,316.00 | 44,209 |
| 2025-07-28 | 1,327.00 | 1,347.00 | 1,311.00 | 1,320.00 | 1,320.00 | 39,348 |
| 2025-07-25 | 1,290.00 | 1,365.00 | 1,290.00 | 1,338.00 | 1,338.00 | 98,616 |
| 2025-07-24 | 1,307.00 | 1,316.00 | 1,295.00 | 1,299.00 | 1,299.00 | 42,281 |
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.