Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 74,000.00 | 74,000.00 | 70,000.00 | 70,900.00 | 69,946.27 | 251,967 |
| 2024-07-24 | 78,000.00 | 83,000.00 | 74,100.00 | 75,800.00 | 74,780.36 | 468,734 |
| 2024-07-23 | 75,700.00 | 78,200.00 | 72,900.00 | 78,000.00 | 76,950.77 | 275,052 |
| 2024-07-22 | 77,800.00 | 78,700.00 | 71,700.00 | 74,700.00 | 73,695.16 | 277,458 |
| 2024-07-19 | 81,500.00 | 81,800.00 | 77,700.00 | 78,800.00 | 77,740.00 | 209,039 |
| 2024-07-18 | 80,100.00 | 83,900.00 | 77,600.00 | 82,000.00 | 80,896.96 | 280,018 |
| 2024-07-17 | 88,300.00 | 89,200.00 | 80,700.00 | 82,600.00 | 81,488.89 | 331,143 |
| 2024-07-16 | 90,100.00 | 91,500.00 | 85,400.00 | 87,300.00 | 86,125.67 | 252,288 |
| 2024-07-15 | 85,400.00 | 92,000.00 | 83,100.00 | 91,800.00 | 90,565.13 | 475,915 |
| 2024-07-12 | 88,300.00 | 89,900.00 | 84,300.00 | 85,400.00 | 84,251.22 | 252,747 |
| 2024-07-11 | 90,100.00 | 94,300.00 | 85,400.00 | 88,000.00 | 86,816.25 | 650,003 |
| 2024-07-10 | 94,300.00 | 94,900.00 | 87,600.00 | 90,700.00 | 89,479.93 | 640,247 |
| 2024-07-09 | 108,500.00 | 109,900.00 | 97,700.00 | 99,500.00 | 98,161.55 | 1,307,373 |
| 2024-07-08 | 83,700.00 | 99,400.00 | 81,700.00 | 99,400.00 | 98,062.90 | 463,627 |
| 2024-07-05 | 74,800.00 | 80,000.00 | 73,100.00 | 76,500.00 | 75,470.94 | 260,514 |
| 2024-07-04 | 79,400.00 | 83,500.00 | 72,600.00 | 74,600.00 | 73,596.50 | 311,189 |
| 2024-07-03 | 80,800.00 | 84,600.00 | 74,900.00 | 79,400.00 | 78,331.93 | 249,464 |
| 2024-07-02 | 81,700.00 | 85,200.00 | 76,900.00 | 79,100.00 | 78,035.97 | 248,281 |
| 2024-07-01 | 90,000.00 | 90,900.00 | 81,200.00 | 84,200.00 | 83,067.37 | 309,786 |
| 2024-06-28 | 79,600.00 | 94,300.00 | 74,200.00 | 90,900.00 | 89,677.24 | 866,950 |
| 2024-06-27 | 71,500.00 | 77,000.00 | 69,700.00 | 74,100.00 | 73,103.23 | 257,427 |
| 2024-06-26 | 70,600.00 | 71,800.00 | 66,500.00 | 71,300.00 | 70,340.89 | 131,642 |
| 2024-06-25 | 71,700.00 | 72,000.00 | 67,000.00 | 70,000.00 | 69,058.38 | 146,199 |
| 2024-06-24 | 71,500.00 | 77,700.00 | 69,000.00 | 71,300.00 | 70,340.89 | 314,115 |
| 2024-06-21 | 65,600.00 | 69,900.00 | 63,300.00 | 69,200.00 | 68,269.14 | 271,731 |
| 2024-06-20 | 65,900.00 | 67,600.00 | 63,100.00 | 67,600.00 | 66,690.66 | 213,401 |
| 2024-06-19 | 72,500.00 | 72,800.00 | 61,900.00 | 65,200.00 | 64,322.95 | 667,933 |
| 2024-06-18 | 76,700.00 | 78,000.00 | 70,000.00 | 72,900.00 | 71,919.37 | 840,928 |
| 2024-06-17 | 70,000.00 | 80,000.00 | 65,000.00 | 72,800.00 | 71,820.72 | 4,234,406 |
| 2024-06-14 | 47,450.00 | 61,600.00 | 46,750.00 | 61,600.00 | 60,771.37 | 984,182 |
| 2024-06-13 | 45,000.00 | 47,950.00 | 44,750.00 | 47,400.00 | 46,762.39 | 87,440 |
| 2024-06-12 | 44,000.00 | 45,600.00 | 42,750.00 | 44,850.00 | 44,246.69 | 42,649 |
| 2024-06-11 | 43,550.00 | 45,150.00 | 43,300.00 | 44,000.00 | 43,408.12 | 51,785 |
| 2024-06-10 | 42,350.00 | 43,300.00 | 41,400.00 | 43,200.00 | 42,618.89 | 36,559 |
| 2024-06-07 | 42,950.00 | 42,950.00 | 41,500.00 | 42,350.00 | 41,780.32 | 34,328 |
| 2024-06-05 | 43,100.00 | 43,350.00 | 42,200.00 | 42,350.00 | 41,780.32 | 17,440 |
| 2024-06-04 | 44,400.00 | 44,400.00 | 42,700.00 | 43,100.00 | 42,520.23 | 20,653 |
| 2024-06-03 | 43,800.00 | 44,250.00 | 43,200.00 | 43,900.00 | 43,309.47 | 18,985 |
| 2024-05-31 | 43,750.00 | 44,250.00 | 43,350.00 | 43,500.00 | 42,914.85 | 21,893 |
| 2024-05-30 | 44,400.00 | 44,600.00 | 43,250.00 | 43,400.00 | 42,816.20 | 22,699 |
| 2024-05-29 | 44,900.00 | 45,200.00 | 43,800.00 | 44,400.00 | 43,802.74 | 22,220 |
| 2024-05-28 | 46,250.00 | 46,450.00 | 44,750.00 | 44,900.00 | 44,296.02 | 22,667 |
| 2024-05-27 | 46,500.00 | 47,000.00 | 45,300.00 | 46,200.00 | 45,578.53 | 36,083 |
| 2024-05-24 | 44,200.00 | 46,650.00 | 43,950.00 | 46,000.00 | 45,381.22 | 54,296 |
| 2024-05-23 | 46,250.00 | 46,250.00 | 44,350.00 | 44,450.00 | 43,852.07 | 35,130 |
| 2024-05-22 | 46,000.00 | 46,550.00 | 45,450.00 | 46,250.00 | 45,627.86 | 25,133 |
| 2024-05-21 | 46,850.00 | 46,850.00 | 45,500.00 | 46,100.00 | 45,479.88 | 43,126 |
| 2024-05-20 | 44,400.00 | 46,750.00 | 43,600.00 | 46,550.00 | 45,923.82 | 83,734 |
| 2024-05-17 | 43,850.00 | 47,800.00 | 43,450.00 | 44,800.00 | 44,197.36 | 188,049 |
| 2024-05-16 | 42,450.00 | 45,200.00 | 41,800.00 | 44,000.00 | 43,408.12 | 137,202 |
| 2024-05-14 | 41,600.00 | 42,000.00 | 40,050.00 | 40,600.00 | 40,053.86 | 28,464 |
| 2024-05-13 | 41,300.00 | 42,350.00 | 40,900.00 | 41,600.00 | 41,040.41 | 28,579 |
| 2024-05-10 | 41,200.00 | 41,300.00 | 40,500.00 | 40,800.00 | 40,251.17 | 20,859 |
| 2024-05-09 | 40,650.00 | 43,000.00 | 40,400.00 | 40,800.00 | 40,251.17 | 79,194 |
| 2024-05-08 | 38,250.00 | 40,400.00 | 38,000.00 | 40,400.00 | 39,856.55 | 77,926 |
| 2024-05-07 | 37,850.00 | 38,300.00 | 37,100.00 | 38,250.00 | 37,735.47 | 15,566 |
| 2024-05-03 | 37,300.00 | 37,950.00 | 37,000.00 | 37,800.00 | 37,291.53 | 9,179 |
| 2024-05-02 | 38,100.00 | 38,100.00 | 37,150.00 | 37,300.00 | 36,798.25 | 8,724 |
| 2024-04-30 | 37,600.00 | 38,400.00 | 37,300.00 | 38,100.00 | 37,587.49 | 18,855 |
| 2024-04-29 | 37,950.00 | 38,150.00 | 37,400.00 | 37,600.00 | 37,094.22 | 10,958 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.