Sajodaerim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25,500.00	25,700.00	25,300.00	25,700.00	25,079.13	10,287
2023-07-31	24,950.00	25,550.00	24,550.00	25,500.00	24,883.96	13,365
2023-07-28	24,200.00	25,000.00	24,150.00	24,600.00	24,005.70	257,282
2023-07-27	23,550.00	24,600.00	23,550.00	24,350.00	23,761.74	11,851
2023-07-26	24,200.00	24,550.00	23,100.00	23,900.00	23,322.61	37,880
2023-07-25	25,000.00	25,500.00	23,750.00	24,200.00	23,615.37	103,627
2023-07-24	25,700.00	25,900.00	25,300.00	25,300.00	24,688.79	12,499
2023-07-21	25,600.00	26,050.00	25,600.00	25,950.00	25,323.09	8,932
2023-07-20	25,600.00	26,250.00	25,350.00	26,050.00	25,420.67	8,634
2023-07-19	26,050.00	26,100.00	25,400.00	25,600.00	24,981.54	14,249
2023-07-18	26,250.00	27,300.00	25,850.00	26,100.00	25,469.46	35,244
2023-07-17	26,200.00	26,350.00	25,950.00	26,300.00	25,664.63	7,754
2023-07-14	25,950.00	26,150.00	25,450.00	26,050.00	25,420.67	10,377
2023-07-13	25,300.00	26,150.00	25,300.00	25,950.00	25,323.09	12,546
2023-07-12	25,450.00	25,450.00	25,000.00	25,150.00	24,542.42	13,289
2023-07-11	25,300.00	25,300.00	24,950.00	25,150.00	24,542.42	10,578
2023-07-10	24,900.00	25,500.00	24,800.00	25,250.00	24,640.00	12,987
2023-07-07	25,000.00	25,200.00	24,600.00	24,700.00	24,103.29	155,252
2023-07-06	26,200.00	26,200.00	25,050.00	25,200.00	24,591.21	18,826
2023-07-05	26,600.00	26,600.00	26,000.00	26,200.00	25,567.05	6,295
2023-07-04	26,150.00	26,550.00	25,800.00	26,500.00	25,859.80	6,573
2023-07-03	26,000.00	26,600.00	25,950.00	26,000.00	25,371.88	13,102
2023-06-30	25,850.00	26,300.00	25,650.00	26,050.00	25,420.67	7,170
2023-06-29	26,300.00	26,300.00	25,350.00	25,900.00	25,274.30	31,857
2023-06-28	26,400.00	26,700.00	26,200.00	26,300.00	25,664.63	8,518
2023-06-27	27,000.00	27,300.00	26,450.00	26,550.00	25,908.59	16,379
2023-06-26	27,450.00	27,450.00	26,650.00	27,000.00	26,347.72	25,689
2023-06-23	27,550.00	27,800.00	27,250.00	27,450.00	26,786.85	13,579
2023-06-22	27,450.00	27,800.00	27,350.00	27,550.00	26,884.43	17,540
2023-06-21	28,300.00	28,300.00	27,550.00	27,550.00	26,884.43	36,193
2023-06-20	28,150.00	28,650.00	27,900.00	28,200.00	27,518.73	23,629
2023-06-19	29,050.00	29,600.00	27,800.00	28,200.00	27,518.73	57,192
2023-06-16	29,100.00	30,700.00	28,900.00	29,050.00	28,348.20	119,488
2023-06-15	29,250.00	30,200.00	28,800.00	29,400.00	28,689.74	110,358
2023-06-14	28,750.00	31,500.00	28,150.00	30,300.00	29,568.00	404,618
2023-06-13	28,800.00	29,500.00	28,400.00	28,500.00	27,811.48	30,164
2023-06-12	29,650.00	29,650.00	28,600.00	28,650.00	27,957.86	13,738
2023-06-09	29,450.00	29,450.00	29,000.00	29,450.00	28,738.53	12,278
2023-06-08	29,600.00	29,950.00	29,000.00	29,450.00	28,738.53	13,147
2023-06-07	28,750.00	30,000.00	28,750.00	29,600.00	28,884.91	35,853
2023-06-05	28,600.00	29,250.00	28,450.00	28,900.00	28,201.82	9,793
2023-06-02	28,500.00	28,600.00	28,150.00	28,500.00	27,811.48	8,124
2023-06-01	28,450.00	28,600.00	27,950.00	28,500.00	27,811.48	9,645
2023-05-31	28,400.00	28,550.00	28,250.00	28,450.00	27,762.69	8,216
2023-05-30	28,400.00	28,650.00	27,950.00	28,500.00	27,811.48	9,423
2023-05-26	29,350.00	29,350.00	28,350.00	28,350.00	27,665.11	22,485
2023-05-25	29,800.00	29,800.00	29,100.00	29,250.00	28,543.37	11,340
2023-05-24	29,050.00	30,500.00	28,850.00	29,800.00	29,080.08	36,575
2023-05-23	29,100.00	29,400.00	28,700.00	29,200.00	28,494.57	20,108
2023-05-22	28,350.00	29,200.00	28,250.00	28,950.00	28,250.61	24,078
2023-05-19	28,750.00	28,750.00	28,300.00	28,300.00	27,616.32	15,230
2023-05-18	28,350.00	28,900.00	28,100.00	28,500.00	27,811.48	18,223
2023-05-17	27,700.00	28,500.00	27,700.00	28,300.00	27,616.32	20,577
2023-05-16	28,050.00	28,350.00	27,450.00	27,750.00	27,079.60	14,925
2023-05-15	29,200.00	29,200.00	27,700.00	27,850.00	27,177.19	33,783
2023-05-12	28,750.00	29,400.00	27,550.00	29,150.00	28,445.78	51,137
2023-05-11	28,550.00	29,100.00	28,050.00	28,750.00	28,055.44	12,072
2023-05-10	28,850.00	29,100.00	27,950.00	28,200.00	27,518.73	22,170
2023-05-09	28,700.00	29,400.00	28,200.00	28,650.00	27,957.86	23,180
2023-05-08	28,600.00	29,100.00	28,050.00	28,600.00	27,909.07	23,714

← NewerPage 14 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.