Sajodaerim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27,700.00	28,550.00	27,700.00	28,150.00	27,469.94	8,996
2023-10-31	27,850.00	28,100.00	27,450.00	27,900.00	27,225.98	8,068
2023-10-30	27,700.00	28,000.00	27,300.00	27,800.00	27,128.40	3,492
2023-10-27	27,250.00	27,850.00	27,000.00	27,700.00	27,030.81	10,314
2023-10-26	27,250.00	27,800.00	27,050.00	27,350.00	26,689.27	8,978
2023-10-25	27,000.00	27,550.00	27,000.00	27,500.00	26,835.64	3,062
2023-10-24	26,850.00	27,250.00	26,200.00	27,200.00	26,542.89	6,852
2023-10-23	26,250.00	26,800.00	26,250.00	26,650.00	26,006.18	4,485
2023-10-20	27,300.00	27,300.00	26,400.00	26,550.00	25,908.59	8,966
2023-10-19	27,900.00	28,250.00	27,000.00	27,400.00	26,738.06	30,410
2023-10-18	28,400.00	28,400.00	28,050.00	28,300.00	27,616.32	8,436
2023-10-17	28,500.00	28,700.00	27,950.00	28,250.00	27,567.52	9,370
2023-10-16	27,700.00	28,600.00	27,500.00	28,500.00	27,811.48	21,353
2023-10-13	27,350.00	27,700.00	27,000.00	27,700.00	27,030.81	5,421
2023-10-12	26,750.00	27,350.00	26,500.00	27,350.00	26,689.27	5,800
2023-10-11	26,100.00	26,750.00	26,100.00	26,600.00	25,957.39	5,428
2023-10-10	26,000.00	26,500.00	25,800.00	26,100.00	25,469.46	3,649
2023-10-06	25,600.00	26,500.00	25,600.00	26,000.00	25,371.88	5,979
2023-10-05	25,750.00	26,250.00	25,500.00	26,050.00	25,420.67	11,349
2023-10-04	26,350.00	26,350.00	25,600.00	25,600.00	24,981.54	9,851
2023-09-27	26,000.00	26,450.00	25,900.00	26,400.00	25,762.22	4,434
2023-09-26	26,700.00	27,000.00	26,050.00	26,300.00	25,664.63	8,737
2023-09-25	27,350.00	27,350.00	26,700.00	27,050.00	26,396.51	7,522
2023-09-22	27,250.00	27,550.00	27,150.00	27,350.00	26,689.27	5,419
2023-09-21	28,100.00	28,100.00	27,350.00	27,600.00	26,933.23	10,240
2023-09-20	27,800.00	28,150.00	27,600.00	27,900.00	27,225.98	9,348
2023-09-19	27,950.00	28,200.00	27,600.00	27,800.00	27,128.40	8,568
2023-09-18	28,650.00	28,650.00	28,000.00	28,000.00	27,323.56	7,174
2023-09-15	27,850.00	28,600.00	27,850.00	28,600.00	27,909.07	10,371
2023-09-14	27,900.00	28,250.00	27,650.00	27,900.00	27,225.98	7,577
2023-09-13	27,750.00	28,000.00	27,600.00	27,750.00	27,079.60	8,152
2023-09-12	28,250.00	28,250.00	27,600.00	27,850.00	27,177.19	9,120
2023-09-11	28,100.00	28,200.00	27,800.00	28,100.00	27,421.15	7,142
2023-09-08	27,500.00	28,200.00	27,500.00	28,100.00	27,421.15	6,052
2023-09-07	27,800.00	28,250.00	27,400.00	27,800.00	27,128.40	9,258
2023-09-06	28,000.00	28,150.00	27,450.00	27,800.00	27,128.40	13,309
2023-09-05	28,050.00	28,500.00	27,950.00	28,050.00	27,372.36	10,739
2023-09-04	28,500.00	28,500.00	27,850.00	28,400.00	27,713.90	13,328
2023-09-01	28,450.00	29,050.00	28,300.00	28,500.00	27,811.48	9,545
2023-08-31	28,200.00	28,700.00	28,050.00	28,600.00	27,909.07	16,377
2023-08-30	28,900.00	28,950.00	28,200.00	28,200.00	27,518.73	16,815
2023-08-29	28,700.00	29,100.00	28,700.00	28,900.00	28,201.82	12,191
2023-08-28	28,750.00	29,150.00	28,600.00	28,950.00	28,250.61	15,815
2023-08-25	29,100.00	29,400.00	28,650.00	29,000.00	28,299.41	23,195
2023-08-24	28,400.00	29,200.00	28,250.00	29,200.00	28,494.57	24,159
2023-08-23	28,250.00	29,300.00	28,150.00	28,550.00	27,860.28	31,447
2023-08-22	28,100.00	30,900.00	27,550.00	28,600.00	27,909.07	178,006
2023-08-21	28,200.00	28,400.00	27,650.00	28,400.00	27,713.90	14,071
2023-08-18	27,300.00	28,600.00	27,200.00	28,200.00	27,518.73	24,662
2023-08-17	27,900.00	28,000.00	27,000.00	27,700.00	27,030.81	27,652
2023-08-16	28,200.00	28,200.00	27,400.00	28,100.00	27,421.15	32,704
2023-08-14	28,200.00	28,600.00	27,800.00	28,400.00	27,713.90	46,591
2023-08-11	26,900.00	28,050.00	26,500.00	27,800.00	27,128.40	49,895
2023-08-10	26,750.00	27,450.00	26,250.00	27,000.00	26,347.72	29,508
2023-08-09	26,500.00	26,800.00	25,950.00	26,750.00	26,103.76	8,252
2023-08-08	26,800.00	26,900.00	26,300.00	26,500.00	25,859.80	6,666
2023-08-07	26,650.00	27,000.00	26,150.00	26,900.00	26,250.14	11,334
2023-08-04	25,850.00	26,750.00	25,700.00	26,650.00	26,006.18	14,517
2023-08-03	25,050.00	25,850.00	24,900.00	25,850.00	25,225.50	8,096
2023-08-02	25,700.00	26,050.00	25,050.00	25,350.00	24,737.58	14,927

← NewerPage 13 of 21 · 1,223 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.