Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37,250.00 | 37,900.00 | 36,300.00 | 37,900.00 | 37,390.18 | 16,730 |
| 2024-04-25 | 37,250.00 | 38,300.00 | 36,800.00 | 37,250.00 | 36,748.92 | 23,115 |
| 2024-04-24 | 37,150.00 | 37,600.00 | 36,650.00 | 36,700.00 | 36,206.32 | 15,512 |
| 2024-04-23 | 37,550.00 | 38,400.00 | 36,700.00 | 37,150.00 | 36,650.27 | 22,947 |
| 2024-04-22 | 35,400.00 | 37,450.00 | 35,100.00 | 37,450.00 | 36,946.23 | 47,361 |
| 2024-04-19 | 35,700.00 | 36,700.00 | 34,650.00 | 35,000.00 | 34,529.19 | 31,032 |
| 2024-04-18 | 34,300.00 | 35,850.00 | 34,200.00 | 35,700.00 | 35,219.77 | 13,853 |
| 2024-04-17 | 34,450.00 | 34,600.00 | 34,050.00 | 34,200.00 | 33,739.95 | 4,578 |
| 2024-04-16 | 35,150.00 | 35,150.00 | 33,850.00 | 34,250.00 | 33,789.28 | 14,763 |
| 2024-04-15 | 34,900.00 | 35,400.00 | 33,950.00 | 35,150.00 | 34,677.17 | 16,246 |
| 2024-04-12 | 35,050.00 | 35,650.00 | 34,750.00 | 34,900.00 | 34,430.54 | 15,369 |
| 2024-04-11 | 35,350.00 | 35,400.00 | 34,000.00 | 35,050.00 | 34,578.52 | 17,643 |
| 2024-04-09 | 35,100.00 | 36,150.00 | 34,700.00 | 35,350.00 | 34,874.48 | 30,927 |
| 2024-04-08 | 33,400.00 | 34,950.00 | 33,200.00 | 34,250.00 | 33,789.28 | 29,090 |
| 2024-04-05 | 33,900.00 | 34,000.00 | 33,200.00 | 33,400.00 | 32,950.71 | 16,665 |
| 2024-04-04 | 34,650.00 | 34,900.00 | 33,850.00 | 33,900.00 | 33,443.99 | 22,163 |
| 2024-04-03 | 35,000.00 | 35,200.00 | 34,300.00 | 34,650.00 | 34,183.90 | 15,080 |
| 2024-04-02 | 35,850.00 | 35,850.00 | 34,600.00 | 35,000.00 | 34,529.19 | 21,233 |
| 2024-04-01 | 35,650.00 | 35,650.00 | 34,900.00 | 35,550.00 | 35,071.79 | 13,257 |
| 2024-03-29 | 35,000.00 | 35,650.00 | 34,250.00 | 35,650.00 | 35,170.45 | 28,499 |
| 2024-03-28 | 35,700.00 | 35,800.00 | 34,550.00 | 34,800.00 | 34,331.88 | 21,696 |
| 2024-03-27 | 36,350.00 | 36,500.00 | 35,550.00 | 35,550.00 | 35,071.79 | 9,430 |
| 2024-03-26 | 35,550.00 | 36,700.00 | 35,400.00 | 36,350.00 | 35,861.03 | 14,180 |
| 2024-03-25 | 36,200.00 | 36,250.00 | 35,200.00 | 35,500.00 | 35,022.46 | 5,070 |
| 2024-03-22 | 35,850.00 | 35,850.00 | 35,450.00 | 35,850.00 | 35,367.76 | 16,925 |
| 2024-03-21 | 36,150.00 | 36,250.00 | 35,600.00 | 36,000.00 | 35,515.74 | 10,952 |
| 2024-03-20 | 35,950.00 | 36,200.00 | 35,300.00 | 35,800.00 | 35,318.43 | 11,042 |
| 2024-03-19 | 35,150.00 | 36,050.00 | 34,900.00 | 35,950.00 | 35,466.41 | 18,033 |
| 2024-03-18 | 35,350.00 | 35,700.00 | 34,900.00 | 35,100.00 | 34,627.84 | 17,889 |
| 2024-03-15 | 36,200.00 | 36,300.00 | 35,150.00 | 35,350.00 | 34,874.48 | 20,712 |
| 2024-03-14 | 36,150.00 | 36,700.00 | 35,750.00 | 36,200.00 | 35,713.05 | 11,329 |
| 2024-03-13 | 36,200.00 | 36,500.00 | 35,700.00 | 36,150.00 | 35,663.72 | 15,650 |
| 2024-03-12 | 36,750.00 | 37,050.00 | 36,000.00 | 36,200.00 | 35,713.05 | 13,471 |
| 2024-03-11 | 38,350.00 | 38,400.00 | 36,700.00 | 36,750.00 | 36,255.65 | 29,660 |
| 2024-03-08 | 37,250.00 | 39,400.00 | 37,250.00 | 38,350.00 | 37,834.13 | 46,743 |
| 2024-03-07 | 38,300.00 | 38,300.00 | 36,300.00 | 37,250.00 | 36,748.92 | 24,201 |
| 2024-03-06 | 37,900.00 | 38,350.00 | 37,400.00 | 37,600.00 | 37,094.22 | 14,172 |
| 2024-03-05 | 36,650.00 | 38,900.00 | 36,600.00 | 37,900.00 | 37,390.18 | 37,389 |
| 2024-03-04 | 36,000.00 | 37,200.00 | 35,950.00 | 36,650.00 | 36,156.99 | 19,919 |
| 2024-02-29 | 36,400.00 | 37,050.00 | 35,700.00 | 35,950.00 | 35,466.41 | 23,631 |
| 2024-02-28 | 36,350.00 | 37,400.00 | 36,000.00 | 36,300.00 | 35,811.70 | 21,692 |
| 2024-02-27 | 36,800.00 | 37,750.00 | 36,250.00 | 36,350.00 | 35,861.03 | 33,217 |
| 2024-02-26 | 38,800.00 | 39,200.00 | 36,750.00 | 36,800.00 | 36,304.98 | 39,637 |
| 2024-02-23 | 39,250.00 | 40,800.00 | 38,800.00 | 39,250.00 | 38,722.02 | 46,230 |
| 2024-02-22 | 38,800.00 | 39,850.00 | 38,400.00 | 39,500.00 | 38,968.66 | 29,443 |
| 2024-02-21 | 37,800.00 | 39,500.00 | 37,450.00 | 39,000.00 | 38,475.38 | 44,476 |
| 2024-02-20 | 39,700.00 | 40,000.00 | 37,750.00 | 37,800.00 | 37,291.53 | 36,644 |
| 2024-02-19 | 37,100.00 | 39,450.00 | 36,600.00 | 39,250.00 | 38,722.02 | 94,680 |
| 2024-02-16 | 35,650.00 | 36,200.00 | 35,450.00 | 36,200.00 | 35,713.05 | 15,018 |
| 2024-02-15 | 36,100.00 | 36,400.00 | 35,100.00 | 35,500.00 | 35,022.46 | 21,948 |
| 2024-02-14 | 35,850.00 | 36,950.00 | 35,800.00 | 36,400.00 | 35,910.36 | 21,884 |
| 2024-02-13 | 36,700.00 | 36,900.00 | 35,950.00 | 36,400.00 | 35,910.36 | 26,646 |
| 2024-02-08 | 37,850.00 | 38,400.00 | 36,550.00 | 36,650.00 | 36,156.99 | 36,154 |
| 2024-02-07 | 36,800.00 | 38,000.00 | 36,300.00 | 37,800.00 | 37,291.53 | 44,305 |
| 2024-02-06 | 37,500.00 | 38,900.00 | 36,650.00 | 36,650.00 | 36,156.99 | 70,325 |
| 2024-02-05 | 35,400.00 | 38,100.00 | 35,100.00 | 37,950.00 | 37,439.51 | 90,400 |
| 2024-02-02 | 37,000.00 | 37,000.00 | 34,100.00 | 35,250.00 | 34,775.83 | 113,829 |
| 2024-02-01 | 33,000.00 | 37,000.00 | 32,500.00 | 37,000.00 | 36,502.29 | 193,524 |
| 2024-01-31 | 32,250.00 | 33,150.00 | 32,000.00 | 33,000.00 | 32,556.09 | 21,184 |
| 2024-01-30 | 32,500.00 | 32,850.00 | 32,000.00 | 32,400.00 | 31,964.16 | 15,075 |
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.