Sajodaerim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27,950.00	28,200.00	27,700.00	28,150.00	27,469.94	7,233
2023-05-03	27,500.00	28,750.00	27,450.00	28,200.00	27,518.73	18,864
2023-05-02	26,800.00	27,900.00	26,600.00	27,600.00	26,933.23	21,868
2023-04-28	26,850.00	27,600.00	26,600.00	26,800.00	26,152.55	9,955
2023-04-27	27,150.00	27,300.00	26,550.00	27,050.00	26,396.51	12,042
2023-04-26	28,150.00	28,150.00	27,100.00	27,150.00	26,494.10	16,510
2023-04-25	27,500.00	29,450.00	27,350.00	28,050.00	27,372.36	52,580
2023-04-24	27,100.00	28,550.00	26,950.00	27,300.00	26,640.47	47,678
2023-04-21	26,400.00	27,700.00	26,400.00	27,150.00	26,494.10	38,207
2023-04-20	27,150.00	27,500.00	26,200.00	26,600.00	25,957.39	50,258
2023-04-19	33,950.00	33,950.00	27,250.00	27,600.00	26,933.23	202,756
2023-04-18	25,650.00	26,300.00	25,200.00	26,150.00	25,518.26	45,548
2023-04-17	25,600.00	26,000.00	24,700.00	25,900.00	25,274.30	79,846
2023-04-14	25,050.00	25,750.00	25,050.00	25,600.00	24,981.54	15,686
2023-04-13	25,400.00	25,400.00	24,500.00	25,050.00	24,444.83	36,230
2023-04-12	25,400.00	25,800.00	25,000.00	25,400.00	24,786.38	14,118
2023-04-11	25,300.00	25,450.00	24,500.00	25,400.00	24,786.38	34,849
2023-04-10	25,800.00	25,800.00	25,150.00	25,300.00	24,688.79	12,818
2023-04-07	25,550.00	25,800.00	25,450.00	25,800.00	25,176.71	9,028
2023-04-06	25,900.00	25,900.00	25,500.00	25,750.00	25,127.92	7,857
2023-04-05	25,700.00	26,050.00	25,500.00	25,900.00	25,274.30	10,850
2023-04-04	25,350.00	25,700.00	25,200.00	25,700.00	25,079.13	7,742
2023-04-03	25,250.00	25,350.00	25,050.00	25,350.00	24,737.58	6,320
2023-03-31	25,650.00	25,650.00	25,100.00	25,250.00	24,640.00	9,815
2023-03-30	25,350.00	25,650.00	25,100.00	25,650.00	25,030.34	14,355
2023-03-29	25,250.00	25,700.00	25,050.00	25,350.00	24,737.58	11,599
2023-03-28	24,650.00	25,300.00	24,550.00	25,250.00	24,640.00	5,959
2023-03-27	24,800.00	25,000.00	24,500.00	24,650.00	24,054.49	4,189
2023-03-24	24,700.00	25,300.00	24,700.00	25,000.00	24,396.04	4,359
2023-03-23	25,000.00	25,100.00	24,600.00	24,700.00	24,103.29	7,214
2023-03-22	25,300.00	25,550.00	24,800.00	24,800.00	24,200.87	9,082
2023-03-21	25,250.00	25,700.00	24,950.00	25,250.00	24,640.00	6,463
2023-03-20	25,750.00	25,850.00	25,200.00	25,250.00	24,640.00	9,061
2023-03-17	25,550.00	26,050.00	25,300.00	25,900.00	25,274.30	7,798
2023-03-16	24,500.00	26,150.00	24,050.00	26,000.00	25,371.88	18,909
2023-03-15	24,300.00	24,700.00	24,300.00	24,550.00	23,956.91	6,046
2023-03-14	25,000.00	25,000.00	24,100.00	24,100.00	23,517.78	16,770
2023-03-13	25,050.00	25,300.00	24,450.00	25,000.00	24,396.04	10,519
2023-03-10	25,500.00	25,500.00	24,950.00	25,300.00	24,688.79	5,113
2023-03-09	25,700.00	25,700.00	25,000.00	25,600.00	24,981.54	7,696
2023-03-08	25,700.00	25,800.00	25,350.00	25,400.00	24,786.38	18,022
2023-03-07	26,250.00	26,250.00	25,750.00	25,800.00	25,176.71	17,277
2023-03-06	26,450.00	26,600.00	25,950.00	26,250.00	25,615.84	15,255
2023-03-03	26,500.00	26,600.00	26,200.00	26,450.00	25,811.01	7,131
2023-03-02	26,500.00	26,550.00	26,100.00	26,400.00	25,762.22	12,223
2023-02-28	26,700.00	26,900.00	26,200.00	26,500.00	25,859.80	19,750
2023-02-27	26,950.00	27,050.00	26,200.00	26,700.00	26,054.97	15,687
2023-02-24	27,400.00	27,450.00	26,850.00	27,250.00	26,591.68	8,924
2023-02-23	28,100.00	28,100.00	27,200.00	27,250.00	26,591.68	15,537
2023-02-22	27,900.00	28,350.00	27,750.00	27,950.00	27,274.77	5,150
2023-02-21	27,850.00	28,400.00	27,700.00	28,350.00	27,665.11	16,782
2023-02-20	27,000.00	28,000.00	27,000.00	27,950.00	27,274.77	12,463
2023-02-17	27,350.00	27,400.00	27,000.00	27,200.00	26,542.89	3,241
2023-02-16	27,100.00	27,400.00	27,050.00	27,100.00	26,445.31	12,732
2023-02-15	27,700.00	28,300.00	26,700.00	27,050.00	26,396.51	14,759
2023-02-14	27,500.00	27,800.00	27,100.00	27,600.00	26,933.23	6,509
2023-02-13	27,000.00	27,400.00	26,600.00	27,400.00	26,738.06	16,815
2023-02-10	27,800.00	27,800.00	27,100.00	27,100.00	26,445.31	23,884
2023-02-09	27,950.00	27,950.00	27,450.00	27,950.00	27,274.77	15,355
2023-02-08	28,000.00	28,000.00	27,500.00	28,000.00	27,323.56	14,100

← NewerPage 15 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.