Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,035.00 | 1,059.00 | 1,035.00 | 1,057.00 | 1,057.00 | 31,383 |
| 2025-04-22 | 1,047.00 | 1,049.00 | 1,033.00 | 1,035.00 | 1,035.00 | 43,089 |
| 2025-04-21 | 1,051.00 | 1,055.00 | 1,046.00 | 1,047.00 | 1,047.00 | 79,985 |
| 2025-04-18 | 1,054.00 | 1,055.00 | 1,037.00 | 1,049.00 | 1,049.00 | 36,501 |
| 2025-04-17 | 1,054.00 | 1,054.00 | 1,043.00 | 1,053.00 | 1,053.00 | 41,202 |
| 2025-04-16 | 1,043.00 | 1,054.00 | 1,033.00 | 1,054.00 | 1,054.00 | 166,041 |
| 2025-04-15 | 1,021.00 | 1,044.00 | 1,021.00 | 1,034.00 | 1,034.00 | 55,259 |
| 2025-04-14 | 1,013.00 | 1,024.00 | 1,010.00 | 1,021.00 | 1,021.00 | 58,271 |
| 2025-04-11 | 1,000.00 | 1,015.00 | 996.00 | 1,013.00 | 1,013.00 | 34,492 |
| 2025-04-10 | 988.00 | 1,001.00 | 985.00 | 1,000.00 | 1,000.00 | 68,148 |
| 2025-04-09 | 992.00 | 992.00 | 960.00 | 986.00 | 986.00 | 38,707 |
| 2025-04-08 | 998.00 | 1,004.00 | 988.00 | 992.00 | 992.00 | 90,166 |
| 2025-04-07 | 1,010.00 | 1,012.00 | 985.00 | 998.00 | 998.00 | 63,524 |
| 2025-04-04 | 1,015.00 | 1,020.00 | 1,001.00 | 1,010.00 | 1,010.00 | 39,966 |
| 2025-04-03 | 1,014.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 59,347 |
| 2025-04-02 | 1,002.00 | 1,019.00 | 1,002.00 | 1,014.00 | 1,014.00 | 50,215 |
| 2025-04-01 | 995.00 | 1,005.00 | 990.00 | 1,002.00 | 1,002.00 | 27,546 |
| 2025-03-31 | 1,000.00 | 1,017.00 | 995.00 | 995.00 | 995.00 | 41,550 |
| 2025-03-28 | 1,007.00 | 1,012.00 | 997.00 | 1,004.00 | 1,004.00 | 26,157 |
| 2025-03-27 | 1,005.00 | 1,019.00 | 1,000.00 | 1,018.00 | 1,018.00 | 26,341 |
| 2025-03-26 | 1,005.00 | 1,010.00 | 993.00 | 1,005.00 | 1,005.00 | 41,885 |
| 2025-03-25 | 1,006.00 | 1,014.00 | 1,000.00 | 1,007.00 | 1,007.00 | 65,120 |
| 2025-03-24 | 1,003.00 | 1,014.00 | 1,000.00 | 1,006.00 | 1,006.00 | 76,021 |
| 2025-03-21 | 1,015.00 | 1,020.00 | 1,014.00 | 1,014.00 | 1,014.00 | 17,436 |
| 2025-03-20 | 1,029.00 | 1,029.00 | 1,015.00 | 1,020.00 | 1,020.00 | 22,626 |
| 2025-03-19 | 1,014.00 | 1,027.00 | 1,012.00 | 1,020.00 | 1,020.00 | 15,920 |
| 2025-03-18 | 1,008.00 | 1,030.00 | 1,008.00 | 1,025.00 | 1,025.00 | 28,491 |
| 2025-03-17 | 1,017.00 | 1,017.00 | 1,010.00 | 1,014.00 | 1,014.00 | 23,300 |
| 2025-03-14 | 1,015.00 | 1,017.00 | 1,010.00 | 1,017.00 | 1,017.00 | 10,634 |
| 2025-03-13 | 1,016.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 29,073 |
| 2025-03-12 | 1,020.00 | 1,020.00 | 962.00 | 1,016.00 | 1,016.00 | 33,942 |
| 2025-03-11 | 1,030.00 | 1,032.00 | 1,012.00 | 1,020.00 | 1,020.00 | 18,767 |
| 2025-03-10 | 1,033.00 | 1,033.00 | 1,020.00 | 1,033.00 | 1,033.00 | 9,944 |
| 2025-03-07 | 1,034.00 | 1,034.00 | 1,021.00 | 1,033.00 | 1,033.00 | 22,782 |
| 2025-03-06 | 1,035.00 | 1,038.00 | 1,030.00 | 1,034.00 | 1,034.00 | 14,228 |
| 2025-03-05 | 1,032.00 | 1,035.00 | 1,024.00 | 1,035.00 | 1,035.00 | 21,149 |
| 2025-03-04 | 1,025.00 | 1,035.00 | 1,016.00 | 1,032.00 | 1,032.00 | 70,764 |
| 2025-02-28 | 1,009.00 | 1,050.00 | 999.00 | 1,025.00 | 1,025.00 | 39,540 |
| 2025-02-27 | 1,009.00 | 1,014.00 | 1,000.00 | 1,009.00 | 1,009.00 | 13,950 |
| 2025-02-26 | 1,001.00 | 1,010.00 | 1,001.00 | 1,009.00 | 1,009.00 | 18,631 |
| 2025-02-25 | 1,001.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | 31,751 |
| 2025-02-24 | 1,003.00 | 1,003.00 | 999.00 | 1,001.00 | 1,001.00 | 18,706 |
| 2025-02-21 | 999.00 | 1,010.00 | 999.00 | 1,003.00 | 1,003.00 | 29,021 |
| 2025-02-20 | 998.00 | 1,010.00 | 997.00 | 999.00 | 999.00 | 46,563 |
| 2025-02-19 | 1,000.00 | 1,003.00 | 995.00 | 998.00 | 998.00 | 22,823 |
| 2025-02-18 | 1,000.00 | 1,004.00 | 995.00 | 1,004.00 | 1,004.00 | 25,744 |
| 2025-02-17 | 1,003.00 | 1,003.00 | 996.00 | 1,000.00 | 1,000.00 | 16,203 |
| 2025-02-14 | 999.00 | 1,006.00 | 995.00 | 1,003.00 | 1,003.00 | 12,161 |
| 2025-02-13 | 995.00 | 1,008.00 | 993.00 | 1,008.00 | 1,008.00 | 20,640 |
| 2025-02-12 | 990.00 | 997.00 | 979.00 | 996.00 | 996.00 | 16,631 |
| 2025-02-11 | 991.00 | 999.00 | 989.00 | 997.00 | 997.00 | 17,403 |
| 2025-02-10 | 1,001.00 | 1,001.00 | 985.00 | 991.00 | 991.00 | 42,732 |
| 2025-02-07 | 1,017.00 | 1,017.00 | 996.00 | 1,001.00 | 1,001.00 | 15,879 |
| 2025-02-06 | 1,024.00 | 1,024.00 | 1,002.00 | 1,017.00 | 1,017.00 | 46,489 |
| 2025-02-05 | 1,005.00 | 1,024.00 | 1,003.00 | 1,024.00 | 1,024.00 | 22,809 |
| 2025-02-04 | 1,000.00 | 1,018.00 | 991.00 | 1,005.00 | 1,005.00 | 29,957 |
| 2025-02-03 | 1,014.00 | 1,020.00 | 1,001.00 | 1,009.00 | 1,009.00 | 56,687 |
| 2025-01-31 | 1,037.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,015.00 | 31,901 |
| 2025-01-24 | 1,036.00 | 1,050.00 | 1,015.00 | 1,037.00 | 1,037.00 | 49,341 |
| 2025-01-23 | 1,043.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 41,387 |
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.