Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,056.00 | 1,056.00 | 1,041.00 | 1,043.00 | 1,043.00 | 19,618 |
| 2025-01-21 | 1,038.00 | 1,056.00 | 1,035.00 | 1,056.00 | 1,056.00 | 99,157 |
| 2025-01-20 | 1,043.00 | 1,044.00 | 1,031.00 | 1,040.00 | 1,040.00 | 25,253 |
| 2025-01-17 | 1,043.00 | 1,050.00 | 1,034.00 | 1,043.00 | 1,043.00 | 25,751 |
| 2025-01-16 | 1,037.00 | 1,060.00 | 1,015.00 | 1,043.00 | 1,043.00 | 82,417 |
| 2025-01-15 | 1,050.00 | 1,050.00 | 1,025.00 | 1,037.00 | 1,037.00 | 27,212 |
| 2025-01-14 | 1,050.00 | 1,054.00 | 1,040.00 | 1,050.00 | 1,050.00 | 26,729 |
| 2025-01-13 | 1,053.00 | 1,054.00 | 1,045.00 | 1,050.00 | 1,050.00 | 59,912 |
| 2025-01-10 | 1,050.00 | 1,069.00 | 1,046.00 | 1,053.00 | 1,053.00 | 30,272 |
| 2025-01-09 | 1,042.00 | 1,055.00 | 1,036.00 | 1,050.00 | 1,050.00 | 51,114 |
| 2025-01-08 | 1,049.00 | 1,049.00 | 1,027.00 | 1,042.00 | 1,042.00 | 32,824 |
| 2025-01-07 | 1,056.00 | 1,057.00 | 1,036.00 | 1,049.00 | 1,049.00 | 27,912 |
| 2025-01-06 | 1,045.00 | 1,062.00 | 1,040.00 | 1,057.00 | 1,057.00 | 28,667 |
| 2025-01-03 | 1,052.00 | 1,070.00 | 1,042.00 | 1,050.00 | 1,050.00 | 26,804 |
| 2025-01-02 | 992.00 | 1,092.00 | 987.00 | 1,052.00 | 1,052.00 | 299,986 |
| 2024-12-30 | 989.00 | 995.00 | 986.00 | 992.00 | 992.00 | 15,887 |
| 2024-12-27 | 986.00 | 990.00 | 971.00 | 989.00 | 989.00 | 45,243 |
| 2024-12-26 | 980.00 | 986.00 | 973.00 | 986.00 | 986.00 | 46,948 |
| 2024-12-24 | 971.00 | 995.00 | 971.00 | 980.00 | 980.00 | 29,584 |
| 2024-12-23 | 968.00 | 976.00 | 939.00 | 971.00 | 971.00 | 28,264 |
| 2024-12-20 | 995.00 | 995.00 | 961.00 | 968.00 | 968.00 | 39,363 |
| 2024-12-19 | 990.00 | 998.00 | 980.00 | 996.00 | 996.00 | 20,634 |
| 2024-12-18 | 988.00 | 999.00 | 980.00 | 997.00 | 997.00 | 21,403 |
| 2024-12-17 | 997.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 29,887 |
| 2024-12-16 | 986.00 | 1,000.00 | 980.00 | 997.00 | 997.00 | 40,502 |
| 2024-12-13 | 990.00 | 1,000.00 | 987.00 | 995.00 | 995.00 | 20,998 |
| 2024-12-12 | 999.00 | 999.00 | 980.00 | 991.00 | 991.00 | 41,615 |
| 2024-12-11 | 947.00 | 990.00 | 947.00 | 989.00 | 989.00 | 73,520 |
| 2024-12-10 | 884.00 | 945.00 | 884.00 | 944.00 | 944.00 | 69,129 |
| 2024-12-09 | 910.00 | 928.00 | 865.00 | 880.00 | 880.00 | 95,555 |
| 2024-12-06 | 950.00 | 952.00 | 918.00 | 930.00 | 930.00 | 126,602 |
| 2024-12-05 | 983.00 | 987.00 | 951.00 | 952.00 | 952.00 | 70,428 |
| 2024-12-04 | 1,004.00 | 1,015.00 | 981.00 | 983.00 | 983.00 | 94,591 |
| 2024-12-03 | 1,004.00 | 1,029.00 | 1,004.00 | 1,016.00 | 1,016.00 | 70,989 |
| 2024-12-02 | 1,044.00 | 1,044.00 | 980.00 | 1,014.00 | 1,014.00 | 65,825 |
| 2024-11-29 | 1,039.00 | 1,044.00 | 1,031.00 | 1,044.00 | 1,044.00 | 29,192 |
| 2024-11-28 | 1,043.00 | 1,055.00 | 1,039.00 | 1,043.00 | 1,043.00 | 12,882 |
| 2024-11-27 | 1,050.00 | 1,053.00 | 1,040.00 | 1,043.00 | 1,043.00 | 15,184 |
| 2024-11-26 | 1,044.00 | 1,050.00 | 1,039.00 | 1,042.00 | 1,042.00 | 9,136 |
| 2024-11-25 | 1,038.00 | 1,054.00 | 1,030.00 | 1,044.00 | 1,044.00 | 25,141 |
| 2024-11-22 | 1,030.00 | 1,040.00 | 1,025.00 | 1,038.00 | 1,038.00 | 47,633 |
| 2024-11-21 | 1,034.00 | 1,044.00 | 1,027.00 | 1,030.00 | 1,030.00 | 28,735 |
| 2024-11-20 | 1,035.00 | 1,049.00 | 1,029.00 | 1,034.00 | 1,034.00 | 19,073 |
| 2024-11-19 | 1,037.00 | 1,043.00 | 1,027.00 | 1,035.00 | 1,035.00 | 26,163 |
| 2024-11-18 | 1,049.00 | 1,049.00 | 1,028.00 | 1,037.00 | 1,037.00 | 64,074 |
| 2024-11-15 | 1,039.00 | 1,058.00 | 1,028.00 | 1,049.00 | 1,049.00 | 96,552 |
| 2024-11-14 | 1,039.00 | 1,058.00 | 1,021.00 | 1,040.00 | 1,040.00 | 44,932 |
| 2024-11-13 | 1,088.00 | 1,090.00 | 1,031.00 | 1,044.00 | 1,044.00 | 81,697 |
| 2024-11-12 | 1,128.00 | 1,128.00 | 1,088.00 | 1,088.00 | 1,088.00 | 59,153 |
| 2024-11-11 | 1,141.00 | 1,141.00 | 1,130.00 | 1,131.00 | 1,131.00 | 59,925 |
| 2024-11-08 | 1,137.00 | 1,142.00 | 1,134.00 | 1,142.00 | 1,142.00 | 21,348 |
| 2024-11-07 | 1,146.00 | 1,152.00 | 1,140.00 | 1,142.00 | 1,142.00 | 11,763 |
| 2024-11-06 | 1,157.00 | 1,160.00 | 1,139.00 | 1,155.00 | 1,155.00 | 14,482 |
| 2024-11-05 | 1,157.00 | 1,160.00 | 1,130.00 | 1,157.00 | 1,157.00 | 12,692 |
| 2024-11-04 | 1,140.00 | 1,160.00 | 1,137.00 | 1,157.00 | 1,157.00 | 46,122 |
| 2024-11-01 | 1,172.00 | 1,172.00 | 1,149.00 | 1,153.00 | 1,153.00 | 38,554 |
| 2024-10-31 | 1,170.00 | 1,180.00 | 1,158.00 | 1,172.00 | 1,172.00 | 20,523 |
| 2024-10-30 | 1,181.00 | 1,182.00 | 1,174.00 | 1,181.00 | 1,181.00 | 21,326 |
| 2024-10-29 | 1,177.00 | 1,195.00 | 1,160.00 | 1,174.00 | 1,174.00 | 37,731 |
| 2024-10-28 | 1,155.00 | 1,190.00 | 1,141.00 | 1,177.00 | 1,177.00 | 88,874 |
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.