Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,298.00 | 1,328.00 | 1,290.00 | 1,320.00 | 1,320.00 | 71,046 |
| 2025-07-22 | 1,290.00 | 1,308.00 | 1,280.00 | 1,306.00 | 1,306.00 | 207,189 |
| 2025-07-21 | 1,265.00 | 1,294.00 | 1,231.00 | 1,290.00 | 1,290.00 | 236,887 |
| 2025-07-18 | 1,319.00 | 1,322.00 | 1,290.00 | 1,306.00 | 1,306.00 | 47,720 |
| 2025-07-17 | 1,299.00 | 1,326.00 | 1,290.00 | 1,326.00 | 1,326.00 | 55,429 |
| 2025-07-16 | 1,307.00 | 1,311.00 | 1,288.00 | 1,309.00 | 1,309.00 | 106,522 |
| 2025-07-15 | 1,305.00 | 1,314.00 | 1,290.00 | 1,313.00 | 1,313.00 | 52,908 |
| 2025-07-14 | 1,324.00 | 1,325.00 | 1,255.00 | 1,305.00 | 1,305.00 | 252,554 |
| 2025-07-11 | 1,338.00 | 1,339.00 | 1,317.00 | 1,327.00 | 1,327.00 | 64,252 |
| 2025-07-10 | 1,347.00 | 1,360.00 | 1,332.00 | 1,339.00 | 1,339.00 | 45,780 |
| 2025-07-09 | 1,350.00 | 1,369.00 | 1,342.00 | 1,360.00 | 1,360.00 | 52,082 |
| 2025-07-08 | 1,381.00 | 1,381.00 | 1,346.00 | 1,360.00 | 1,360.00 | 117,246 |
| 2025-07-07 | 1,430.00 | 1,430.00 | 1,376.00 | 1,382.00 | 1,382.00 | 177,933 |
| 2025-07-04 | 1,480.00 | 1,491.00 | 1,445.00 | 1,445.00 | 1,445.00 | 79,884 |
| 2025-07-03 | 1,516.00 | 1,536.00 | 1,472.00 | 1,480.00 | 1,480.00 | 216,295 |
| 2025-07-02 | 1,369.00 | 1,546.00 | 1,369.00 | 1,516.00 | 1,516.00 | 838,211 |
| 2025-07-01 | 1,289.00 | 1,418.00 | 1,289.00 | 1,381.00 | 1,381.00 | 316,541 |
| 2025-06-30 | 1,304.00 | 1,307.00 | 1,274.00 | 1,300.00 | 1,300.00 | 203,087 |
| 2025-06-27 | 1,320.00 | 1,320.00 | 1,284.00 | 1,307.00 | 1,307.00 | 50,104 |
| 2025-06-26 | 1,330.00 | 1,345.00 | 1,312.00 | 1,321.00 | 1,321.00 | 50,385 |
| 2025-06-25 | 1,354.00 | 1,359.00 | 1,331.00 | 1,332.00 | 1,332.00 | 32,118 |
| 2025-06-24 | 1,316.00 | 1,375.00 | 1,316.00 | 1,360.00 | 1,360.00 | 85,519 |
| 2025-06-23 | 1,309.00 | 1,317.00 | 1,299.00 | 1,316.00 | 1,316.00 | 99,463 |
| 2025-06-20 | 1,266.00 | 1,331.00 | 1,266.00 | 1,317.00 | 1,317.00 | 80,291 |
| 2025-06-19 | 1,280.00 | 1,280.00 | 1,260.00 | 1,266.00 | 1,266.00 | 49,176 |
| 2025-06-18 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | 49,165 |
| 2025-06-17 | 1,334.00 | 1,394.00 | 1,290.00 | 1,329.00 | 1,329.00 | 56,653 |
| 2025-06-16 | 1,333.00 | 1,338.00 | 1,310.00 | 1,334.00 | 1,334.00 | 34,495 |
| 2025-06-13 | 1,376.00 | 1,389.00 | 1,322.00 | 1,333.00 | 1,333.00 | 53,369 |
| 2025-06-12 | 1,355.00 | 1,387.00 | 1,355.00 | 1,377.00 | 1,377.00 | 34,836 |
| 2025-06-11 | 1,342.00 | 1,387.00 | 1,342.00 | 1,368.00 | 1,368.00 | 28,992 |
| 2025-06-10 | 1,428.00 | 1,442.00 | 1,354.00 | 1,355.00 | 1,355.00 | 78,310 |
| 2025-06-09 | 1,418.00 | 1,449.00 | 1,409.00 | 1,427.00 | 1,427.00 | 107,310 |
| 2025-06-05 | 1,350.00 | 1,439.00 | 1,346.00 | 1,421.00 | 1,421.00 | 210,778 |
| 2025-06-04 | 1,290.00 | 1,350.00 | 1,282.00 | 1,350.00 | 1,350.00 | 118,079 |
| 2025-06-02 | 1,323.00 | 1,323.00 | 1,290.00 | 1,290.00 | 1,290.00 | 67,796 |
| 2025-05-30 | 1,362.00 | 1,374.00 | 1,315.00 | 1,323.00 | 1,323.00 | 86,713 |
| 2025-05-29 | 1,370.00 | 1,379.00 | 1,310.00 | 1,374.00 | 1,374.00 | 203,335 |
| 2025-05-28 | 1,428.00 | 1,445.00 | 1,370.00 | 1,370.00 | 1,370.00 | 192,560 |
| 2025-05-27 | 1,423.00 | 1,473.00 | 1,378.00 | 1,428.00 | 1,428.00 | 327,402 |
| 2025-05-26 | 1,359.00 | 1,432.00 | 1,353.00 | 1,423.00 | 1,423.00 | 280,780 |
| 2025-05-23 | 1,293.00 | 1,380.00 | 1,281.00 | 1,359.00 | 1,359.00 | 346,245 |
| 2025-05-22 | 1,213.00 | 1,316.00 | 1,200.00 | 1,306.00 | 1,306.00 | 394,763 |
| 2025-05-21 | 1,178.00 | 1,213.00 | 1,172.00 | 1,213.00 | 1,213.00 | 119,949 |
| 2025-05-20 | 1,158.00 | 1,180.00 | 1,151.00 | 1,178.00 | 1,178.00 | 130,205 |
| 2025-05-19 | 1,130.00 | 1,160.00 | 1,129.00 | 1,160.00 | 1,160.00 | 142,093 |
| 2025-05-16 | 1,093.00 | 1,144.00 | 1,088.00 | 1,140.00 | 1,140.00 | 99,549 |
| 2025-05-15 | 1,099.00 | 1,099.00 | 1,086.00 | 1,093.00 | 1,093.00 | 21,078 |
| 2025-05-14 | 1,083.00 | 1,096.00 | 1,083.00 | 1,094.00 | 1,094.00 | 15,067 |
| 2025-05-13 | 1,093.00 | 1,097.00 | 1,083.00 | 1,092.00 | 1,092.00 | 63,432 |
| 2025-05-12 | 1,090.00 | 1,100.00 | 1,051.00 | 1,093.00 | 1,093.00 | 52,134 |
| 2025-05-09 | 1,090.00 | 1,104.00 | 1,070.00 | 1,085.00 | 1,085.00 | 114,887 |
| 2025-05-08 | 1,079.00 | 1,079.00 | 1,061.00 | 1,079.00 | 1,079.00 | 29,347 |
| 2025-05-07 | 1,074.00 | 1,090.00 | 1,069.00 | 1,079.00 | 1,079.00 | 43,279 |
| 2025-05-02 | 1,080.00 | 1,080.00 | 1,065.00 | 1,074.00 | 1,074.00 | 33,223 |
| 2025-04-30 | 1,074.00 | 1,077.00 | 1,064.00 | 1,074.00 | 1,074.00 | 40,136 |
| 2025-04-29 | 1,065.00 | 1,075.00 | 1,060.00 | 1,074.00 | 1,074.00 | 46,904 |
| 2025-04-28 | 1,061.00 | 1,065.00 | 1,053.00 | 1,063.00 | 1,063.00 | 37,649 |
| 2025-04-25 | 1,058.00 | 1,064.00 | 1,053.00 | 1,053.00 | 1,053.00 | 47,264 |
| 2025-04-24 | 1,060.00 | 1,065.00 | 1,054.00 | 1,055.00 | 1,055.00 | 64,848 |
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.