Sajodaerim historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31,150.00	32,400.00	31,000.00	32,000.00	31,569.55	34,142
2024-01-26	30,850.00	31,200.00	30,500.00	30,850.00	30,435.01	11,147
2024-01-25	31,450.00	31,450.00	30,300.00	30,850.00	30,435.01	34,226
2024-01-24	31,850.00	31,850.00	31,200.00	31,450.00	31,026.94	10,186
2024-01-23	31,550.00	31,800.00	30,950.00	31,750.00	31,322.91	19,747
2024-01-22	31,800.00	32,150.00	31,200.00	31,350.00	30,928.29	7,761
2024-01-19	31,050.00	31,950.00	31,050.00	31,800.00	31,372.24	6,193
2024-01-18	30,600.00	31,400.00	30,500.00	31,150.00	30,730.98	5,434
2024-01-17	31,400.00	31,650.00	30,600.00	30,900.00	30,484.34	19,779
2024-01-16	32,200.00	32,500.00	31,450.00	31,650.00	31,224.25	10,221
2024-01-15	32,600.00	32,800.00	31,900.00	32,150.00	31,717.53	9,052
2024-01-12	33,350.00	33,500.00	32,250.00	32,600.00	32,161.47	12,980
2024-01-11	33,050.00	33,800.00	33,000.00	33,300.00	32,852.06	10,084
2024-01-10	34,350.00	34,350.00	32,900.00	32,900.00	32,457.44	17,241
2024-01-09	32,850.00	34,400.00	32,850.00	33,800.00	33,345.33	26,570
2024-01-08	32,550.00	33,000.00	31,850.00	32,850.00	32,408.11	11,922
2024-01-05	32,300.00	32,700.00	31,900.00	32,200.00	31,766.85	10,724
2024-01-04	31,600.00	32,600.00	31,000.00	32,550.00	32,112.15	19,126
2024-01-03	32,500.00	32,500.00	31,600.00	31,650.00	31,224.25	8,536
2024-01-02	31,300.00	32,750.00	31,300.00	32,500.00	32,062.82	18,003
2023-12-28	31,000.00	31,950.00	30,750.00	31,300.00	30,878.96	13,163
2023-12-27	31,950.00	32,250.00	30,850.00	31,050.00	30,632.32	37,417
2023-12-26	32,650.00	32,800.00	31,750.00	32,250.00	31,470.89	15,019
2023-12-22	32,800.00	33,450.00	32,600.00	32,650.00	31,861.23	20,752
2023-12-21	33,150.00	33,900.00	32,500.00	32,700.00	31,910.02	24,741
2023-12-20	33,800.00	33,800.00	33,150.00	33,650.00	32,837.07	11,755
2023-12-19	32,650.00	33,650.00	32,600.00	33,300.00	32,495.52	35,698
2023-12-18	32,700.00	33,200.00	32,500.00	32,700.00	31,910.02	12,599
2023-12-15	33,750.00	33,750.00	32,400.00	32,600.00	31,812.43	35,951
2023-12-14	34,300.00	35,000.00	33,400.00	33,600.00	32,788.28	27,688
2023-12-13	31,900.00	34,850.00	31,900.00	34,250.00	33,422.57	55,014
2023-12-12	31,900.00	32,150.00	31,650.00	31,900.00	31,129.35	12,931
2023-12-11	32,800.00	32,800.00	31,800.00	31,900.00	31,129.35	20,239
2023-12-08	32,750.00	32,850.00	31,700.00	32,700.00	31,910.02	18,202
2023-12-07	32,500.00	33,200.00	32,250.00	32,550.00	31,763.64	22,818
2023-12-06	33,550.00	33,600.00	32,200.00	32,750.00	31,958.81	11,779
2023-12-05	32,700.00	34,000.00	31,850.00	33,650.00	32,837.07	68,628
2023-12-04	31,600.00	32,600.00	31,150.00	32,200.00	31,422.10	13,310
2023-12-01	32,800.00	32,800.00	31,150.00	31,500.00	30,739.01	38,974
2023-11-30	32,600.00	33,450.00	32,000.00	32,300.00	31,519.68	33,898
2023-11-29	32,050.00	32,650.00	31,750.00	32,400.00	31,617.27	33,206
2023-11-28	32,200.00	32,600.00	31,250.00	32,250.00	31,470.89	30,034
2023-11-27	33,600.00	34,500.00	31,850.00	32,000.00	31,226.93	45,583
2023-11-24	32,700.00	35,200.00	32,650.00	33,800.00	32,983.44	148,715
2023-11-23	31,400.00	33,500.00	31,400.00	32,750.00	31,958.81	73,606
2023-11-22	31,300.00	31,650.00	30,800.00	31,650.00	30,885.39	54,302
2023-11-21	29,500.00	31,750.00	29,400.00	31,400.00	30,641.42	94,313
2023-11-20	29,500.00	29,550.00	29,300.00	29,500.00	28,787.33	8,922
2023-11-17	29,500.00	29,950.00	29,200.00	29,500.00	28,787.33	30,375
2023-11-16	29,700.00	29,700.00	29,200.00	29,500.00	28,787.33	19,413
2023-11-15	29,650.00	29,750.00	29,050.00	29,350.00	28,640.95	12,668
2023-11-14	28,100.00	29,800.00	28,100.00	29,500.00	28,787.33	51,482
2023-11-13	30,000.00	30,000.00	27,200.00	28,100.00	27,421.15	87,006
2023-11-10	29,750.00	30,100.00	29,300.00	29,900.00	29,177.66	16,307
2023-11-09	29,000.00	30,400.00	29,000.00	29,800.00	29,080.08	39,151
2023-11-08	28,300.00	29,500.00	28,300.00	29,150.00	28,445.78	24,757
2023-11-07	28,550.00	28,550.00	27,850.00	28,200.00	27,518.73	10,606
2023-11-06	28,550.00	28,700.00	27,950.00	28,600.00	27,909.07	8,338
2023-11-03	28,200.00	28,400.00	28,100.00	28,400.00	27,713.90	4,772
2023-11-02	28,350.00	28,450.00	27,850.00	28,200.00	27,518.73	7,329

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.