Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,145.00 | 1,155.00 | 1,138.00 | 1,155.00 | 1,155.00 | 36,671 |
| 2024-10-24 | 1,157.00 | 1,173.00 | 1,133.00 | 1,145.00 | 1,145.00 | 176,811 |
| 2024-10-23 | 1,070.00 | 1,165.00 | 1,052.00 | 1,164.00 | 1,164.00 | 319,361 |
| 2024-10-22 | 1,058.00 | 1,076.00 | 1,055.00 | 1,070.00 | 1,070.00 | 57,450 |
| 2024-10-21 | 1,064.00 | 1,068.00 | 1,056.00 | 1,060.00 | 1,060.00 | 33,087 |
| 2024-10-18 | 1,063.00 | 1,080.00 | 1,053.00 | 1,072.00 | 1,072.00 | 65,261 |
| 2024-10-17 | 1,074.00 | 1,074.00 | 1,063.00 | 1,063.00 | 1,063.00 | 20,389 |
| 2024-10-16 | 1,069.00 | 1,079.00 | 1,060.00 | 1,074.00 | 1,074.00 | 40,919 |
| 2024-10-15 | 1,067.00 | 1,072.00 | 1,058.00 | 1,071.00 | 1,071.00 | 71,728 |
| 2024-10-14 | 1,067.00 | 1,071.00 | 1,055.00 | 1,069.00 | 1,069.00 | 33,104 |
| 2024-10-11 | 1,069.00 | 1,076.00 | 1,065.00 | 1,072.00 | 1,072.00 | 19,825 |
| 2024-10-10 | 1,073.00 | 1,077.00 | 1,069.00 | 1,069.00 | 1,069.00 | 54,348 |
| 2024-10-08 | 1,073.00 | 1,077.00 | 1,067.00 | 1,076.00 | 1,076.00 | 11,537 |
| 2024-10-07 | 1,067.00 | 1,086.00 | 1,066.00 | 1,067.00 | 1,067.00 | 33,701 |
| 2024-10-04 | 1,064.00 | 1,080.00 | 1,056.00 | 1,067.00 | 1,067.00 | 24,795 |
| 2024-10-02 | 1,075.00 | 1,080.00 | 1,065.00 | 1,072.00 | 1,072.00 | 50,622 |
| 2024-09-30 | 1,081.00 | 1,091.00 | 1,076.00 | 1,080.00 | 1,080.00 | 60,997 |
| 2024-09-27 | 1,080.00 | 1,090.00 | 1,079.00 | 1,081.00 | 1,081.00 | 21,844 |
| 2024-09-26 | 1,075.00 | 1,085.00 | 1,075.00 | 1,079.00 | 1,079.00 | 35,826 |
| 2024-09-25 | 1,074.00 | 1,082.00 | 1,074.00 | 1,075.00 | 1,075.00 | 32,968 |
| 2024-09-24 | 1,072.00 | 1,077.00 | 1,065.00 | 1,074.00 | 1,074.00 | 76,939 |
| 2024-09-23 | 1,092.00 | 1,098.00 | 1,062.00 | 1,072.00 | 1,072.00 | 149,577 |
| 2024-09-20 | 1,099.00 | 1,111.00 | 1,092.00 | 1,092.00 | 1,092.00 | 117,013 |
| 2024-09-19 | 1,131.00 | 1,131.00 | 1,095.00 | 1,102.00 | 1,102.00 | 49,300 |
| 2024-09-13 | 1,116.00 | 1,133.00 | 1,110.00 | 1,131.00 | 1,131.00 | 22,674 |
| 2024-09-12 | 1,107.00 | 1,113.00 | 1,090.00 | 1,110.00 | 1,110.00 | 67,618 |
| 2024-09-11 | 1,119.00 | 1,123.00 | 1,106.00 | 1,107.00 | 1,107.00 | 12,382 |
| 2024-09-10 | 1,108.00 | 1,123.00 | 1,108.00 | 1,119.00 | 1,119.00 | 21,600 |
| 2024-09-09 | 1,096.00 | 1,108.00 | 1,079.00 | 1,108.00 | 1,108.00 | 64,908 |
| 2024-09-06 | 1,113.00 | 1,117.00 | 1,095.00 | 1,096.00 | 1,096.00 | 34,995 |
| 2024-09-05 | 1,113.00 | 1,127.00 | 1,101.00 | 1,125.00 | 1,125.00 | 38,080 |
| 2024-09-04 | 1,141.00 | 1,141.00 | 1,094.00 | 1,114.00 | 1,114.00 | 65,873 |
| 2024-09-03 | 1,136.00 | 1,149.00 | 1,136.00 | 1,142.00 | 1,142.00 | 37,522 |
| 2024-09-02 | 1,147.00 | 1,148.00 | 1,100.00 | 1,130.00 | 1,130.00 | 75,898 |
| 2024-08-30 | 1,138.00 | 1,154.00 | 1,138.00 | 1,144.00 | 1,144.00 | 27,057 |
| 2024-08-29 | 1,141.00 | 1,150.00 | 1,138.00 | 1,138.00 | 1,138.00 | 38,270 |
| 2024-08-28 | 1,156.00 | 1,156.00 | 1,131.00 | 1,141.00 | 1,141.00 | 35,157 |
| 2024-08-27 | 1,152.00 | 1,160.00 | 1,136.00 | 1,156.00 | 1,156.00 | 36,187 |
| 2024-08-26 | 1,152.00 | 1,156.00 | 1,135.00 | 1,153.00 | 1,153.00 | 45,059 |
| 2024-08-23 | 1,153.00 | 1,165.00 | 1,143.00 | 1,156.00 | 1,156.00 | 37,096 |
| 2024-08-22 | 1,153.00 | 1,173.00 | 1,140.00 | 1,173.00 | 1,173.00 | 74,149 |
| 2024-08-21 | 1,146.00 | 1,170.00 | 1,141.00 | 1,154.00 | 1,154.00 | 50,867 |
| 2024-08-20 | 1,120.00 | 1,149.00 | 1,118.00 | 1,146.00 | 1,146.00 | 59,415 |
| 2024-08-19 | 1,160.00 | 1,166.00 | 1,103.00 | 1,126.00 | 1,126.00 | 187,908 |
| 2024-08-16 | 1,166.00 | 1,185.00 | 1,156.00 | 1,160.00 | 1,160.00 | 174,992 |
| 2024-08-14 | 1,222.00 | 1,224.00 | 1,155.00 | 1,155.00 | 1,155.00 | 136,621 |
| 2024-08-13 | 1,227.00 | 1,235.00 | 1,208.00 | 1,222.00 | 1,222.00 | 32,670 |
| 2024-08-12 | 1,213.00 | 1,224.00 | 1,201.00 | 1,223.00 | 1,223.00 | 26,638 |
| 2024-08-09 | 1,175.00 | 1,217.00 | 1,175.00 | 1,208.00 | 1,208.00 | 55,426 |
| 2024-08-08 | 1,194.00 | 1,195.00 | 1,163.00 | 1,174.00 | 1,174.00 | 32,257 |
| 2024-08-07 | 1,179.00 | 1,197.00 | 1,168.00 | 1,194.00 | 1,194.00 | 25,728 |
| 2024-08-06 | 1,114.00 | 1,186.00 | 1,111.00 | 1,168.00 | 1,168.00 | 86,188 |
| 2024-08-05 | 1,263.00 | 1,263.00 | 1,052.00 | 1,115.00 | 1,115.00 | 197,867 |
| 2024-08-02 | 1,300.00 | 1,305.00 | 1,268.00 | 1,270.00 | 1,270.00 | 59,060 |
| 2024-08-01 | 1,280.00 | 1,310.00 | 1,276.00 | 1,309.00 | 1,309.00 | 41,911 |
| 2024-07-31 | 1,275.00 | 1,280.00 | 1,266.00 | 1,280.00 | 1,280.00 | 35,349 |
| 2024-07-30 | 1,274.00 | 1,282.00 | 1,273.00 | 1,275.00 | 1,275.00 | 22,532 |
| 2024-07-29 | 1,273.00 | 1,280.00 | 1,268.00 | 1,273.00 | 1,273.00 | 17,283 |
| 2024-07-26 | 1,277.00 | 1,278.00 | 1,255.00 | 1,273.00 | 1,273.00 | 42,762 |
| 2024-07-25 | 1,285.00 | 1,287.00 | 1,266.00 | 1,279.00 | 1,279.00 | 49,543 |
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.