Saedong Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,205.00 | 1,250.00 | 1,205.00 | 1,233.00 | 1,233.00 | 27,232 |
| 2026-10-16 | 1,210.00 | 1,224.00 | 1,210.00 | 1,220.00 | 1,220.00 | 28,366 |
| 2026-10-15 | 1,210.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | 47,930 |
| 2026-10-14 | 1,227.00 | 1,234.00 | 1,215.00 | 1,227.00 | 1,227.00 | 6,105 |
| 2026-10-13 | 1,211.00 | 1,230.00 | 1,181.00 | 1,227.00 | 1,227.00 | 34,320 |
| 2026-10-12 | 1,233.00 | 1,243.00 | 1,219.00 | 1,237.00 | 1,237.00 | 6,855 |
| 2026-10-08 | 1,235.00 | 1,249.00 | 1,223.00 | 1,240.00 | 1,240.00 | 47,063 |
| 2026-10-07 | 1,234.00 | 1,238.00 | 1,228.00 | 1,230.00 | 1,230.00 | 37,624 |
| 2026-10-06 | 1,226.00 | 1,238.00 | 1,218.00 | 1,230.00 | 1,230.00 | 18,181 |
| 2026-10-02 | 1,223.00 | 1,229.00 | 1,210.00 | 1,223.00 | 1,223.00 | 12,857 |
| 2026-10-01 | 1,210.00 | 1,227.00 | 1,180.00 | 1,223.00 | 1,223.00 | 67,049 |
| 2026-09-30 | 1,235.00 | 1,249.00 | 1,205.00 | 1,216.00 | 1,216.00 | 46,762 |
| 2026-09-29 | 1,224.00 | 1,265.00 | 1,224.00 | 1,230.00 | 1,230.00 | 77,706 |
| 2026-09-28 | 1,213.00 | 1,236.00 | 1,208.00 | 1,229.00 | 1,229.00 | 13,498 |
| 2026-09-23 | 1,219.00 | 1,238.00 | 1,205.00 | 1,211.00 | 1,211.00 | 35,879 |
| 2026-09-22 | 1,238.00 | 1,239.00 | 1,212.00 | 1,218.00 | 1,218.00 | 22,876 |
| 2026-09-21 | 1,241.00 | 1,241.00 | 1,229.00 | 1,232.00 | 1,232.00 | 10,016 |
| 2026-09-18 | 1,254.00 | 1,257.00 | 1,230.00 | 1,240.00 | 1,240.00 | 10,722 |
| 2026-09-17 | 1,249.00 | 1,260.00 | 1,240.00 | 1,254.00 | 1,254.00 | 6,813 |
| 2026-09-16 | 1,235.00 | 1,249.00 | 1,230.00 | 1,249.00 | 1,249.00 | 28,079 |
| 2026-09-15 | 1,248.00 | 1,260.00 | 1,233.00 | 1,249.00 | 1,249.00 | 25,043 |
| 2026-09-14 | 1,264.00 | 1,264.00 | 1,242.00 | 1,248.00 | 1,248.00 | 2,997 |
| 2026-09-11 | 1,253.00 | 1,264.00 | 1,248.00 | 1,261.00 | 1,261.00 | 7,183 |
| 2026-09-10 | 1,260.00 | 1,270.00 | 1,239.00 | 1,257.00 | 1,257.00 | 34,972 |
| 2026-09-09 | 1,244.00 | 1,280.00 | 1,235.00 | 1,255.00 | 1,255.00 | 23,751 |
| 2026-09-08 | 1,241.00 | 1,261.00 | 1,233.00 | 1,244.00 | 1,244.00 | 41,411 |
| 2026-09-07 | 1,259.00 | 1,264.00 | 1,241.00 | 1,248.00 | 1,248.00 | 16,291 |
| 2026-09-04 | 1,245.00 | 1,270.00 | 1,245.00 | 1,259.00 | 1,259.00 | 37,224 |
| 2026-09-03 | 1,254.00 | 1,265.00 | 1,241.00 | 1,254.00 | 1,254.00 | 22,405 |
| 2026-09-02 | 1,255.00 | 1,279.00 | 1,240.00 | 1,263.00 | 1,263.00 | 41,483 |
| 2026-09-01 | 1,257.00 | 1,269.00 | 1,228.00 | 1,255.00 | 1,255.00 | 105,200 |
| 2026-08-31 | 1,329.00 | 1,329.00 | 1,233.00 | 1,257.00 | 1,257.00 | 258,316 |
| 2026-08-28 | 1,342.00 | 1,342.00 | 1,319.00 | 1,329.00 | 1,329.00 | 30,055 |
| 2026-08-27 | 1,347.00 | 1,347.00 | 1,322.00 | 1,342.00 | 1,342.00 | 15,064 |
| 2026-08-26 | 1,340.00 | 1,352.00 | 1,323.00 | 1,333.00 | 1,333.00 | 25,395 |
| 2026-08-25 | 1,342.00 | 1,354.00 | 1,340.00 | 1,347.00 | 1,347.00 | 33,690 |
| 2026-08-24 | 1,352.00 | 1,363.00 | 1,339.00 | 1,355.00 | 1,355.00 | 46,983 |
| 2026-08-21 | 1,359.00 | 1,365.00 | 1,329.00 | 1,352.00 | 1,352.00 | 47,811 |
| 2026-08-20 | 1,360.00 | 1,388.00 | 1,340.00 | 1,358.00 | 1,358.00 | 88,869 |
| 2026-08-19 | 1,373.00 | 1,387.00 | 1,357.00 | 1,363.00 | 1,363.00 | 64,672 |
| 2026-08-18 | 1,444.00 | 1,458.00 | 1,374.00 | 1,374.00 | 1,374.00 | 177,914 |
| 2026-08-14 | 1,444.00 | 1,464.00 | 1,438.00 | 1,458.00 | 1,458.00 | 57,098 |
| 2026-08-13 | 1,444.00 | 1,455.00 | 1,400.00 | 1,443.00 | 1,443.00 | 54,545 |
| 2026-08-12 | 1,442.00 | 1,450.00 | 1,413.00 | 1,444.00 | 1,444.00 | 40,200 |
| 2026-08-11 | 1,404.00 | 1,434.00 | 1,404.00 | 1,427.00 | 1,427.00 | 62,306 |
| 2026-08-10 | 1,368.00 | 1,416.00 | 1,365.00 | 1,416.00 | 1,416.00 | 75,600 |
| 2026-08-07 | 1,371.00 | 1,389.00 | 1,359.00 | 1,368.00 | 1,368.00 | 33,022 |
| 2026-08-06 | 1,398.00 | 1,398.00 | 1,371.00 | 1,383.00 | 1,383.00 | 8,085 |
| 2026-08-05 | 1,371.00 | 1,394.00 | 1,371.00 | 1,381.00 | 1,381.00 | 18,952 |
| 2026-08-04 | 1,354.00 | 1,393.00 | 1,354.00 | 1,381.00 | 1,381.00 | 45,552 |
| 2026-08-03 | 1,400.00 | 1,400.00 | 1,373.00 | 1,373.00 | 1,373.00 | 30,368 |
| 2026-07-31 | 1,340.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 38,440 |
| 2026-07-30 | 1,341.00 | 1,377.00 | 1,341.00 | 1,342.00 | 1,342.00 | 43,041 |
| 2026-07-29 | 1,358.00 | 1,385.00 | 1,337.00 | 1,349.00 | 1,349.00 | 83,331 |
| 2026-07-28 | 1,381.00 | 1,395.00 | 1,358.00 | 1,358.00 | 1,358.00 | 57,043 |
| 2026-07-27 | 1,363.00 | 1,399.00 | 1,363.00 | 1,383.00 | 1,383.00 | 15,663 |
| 2026-07-24 | 1,368.00 | 1,395.00 | 1,364.00 | 1,369.00 | 1,369.00 | 51,289 |
| 2026-07-23 | 1,363.00 | 1,404.00 | 1,359.00 | 1,364.00 | 1,364.00 | 135,098 |
| 2026-07-22 | 1,416.00 | 1,422.00 | 1,363.00 | 1,363.00 | 1,363.00 | 113,810 |
| 2026-07-21 | 1,400.00 | 1,436.00 | 1,400.00 | 1,411.00 | 1,411.00 | 62,837 |
Page 1 of 21 · 1,226 trading daysOlder →
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.