Sajodaerim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28,000.00	28,000.00	27,500.00	28,000.00	27,323.56	14,100
2023-02-07	28,000.00	28,300.00	27,100.00	27,900.00	27,225.98	9,175
2023-02-06	27,800.00	28,000.00	27,400.00	28,000.00	27,323.56	11,917
2023-02-03	28,200.00	28,250.00	27,650.00	28,000.00	27,323.56	8,730
2023-02-02	28,350.00	28,350.00	27,600.00	28,200.00	27,518.73	16,107
2023-02-01	28,000.00	28,450.00	27,850.00	28,000.00	27,323.56	7,848
2023-01-31	27,900.00	28,450.00	27,500.00	28,000.00	27,323.56	31,449
2023-01-30	28,200.00	28,250.00	27,650.00	27,650.00	26,982.02	12,533
2023-01-27	28,150.00	28,350.00	28,050.00	28,150.00	27,469.94	10,675
2023-01-26	28,200.00	28,200.00	27,600.00	28,150.00	27,469.94	18,328
2023-01-25	28,300.00	28,350.00	27,800.00	28,200.00	27,518.73	17,641
2023-01-20	28,300.00	28,600.00	28,250.00	28,300.00	27,616.32	5,182
2023-01-19	28,600.00	28,600.00	27,800.00	28,300.00	27,616.32	5,140
2023-01-18	28,150.00	28,900.00	28,050.00	28,750.00	28,055.44	9,060
2023-01-17	28,300.00	28,800.00	28,150.00	28,350.00	27,665.11	11,525
2023-01-16	28,550.00	29,100.00	28,300.00	28,800.00	28,104.24	11,951
2023-01-13	29,400.00	29,400.00	28,500.00	28,800.00	28,104.24	18,840
2023-01-12	29,200.00	29,600.00	29,050.00	29,450.00	28,738.53	6,545
2023-01-11	29,700.00	29,900.00	29,150.00	29,300.00	28,592.16	14,872
2023-01-10	28,000.00	29,900.00	27,950.00	29,900.00	29,177.66	51,337
2023-01-09	27,000.00	28,550.00	26,950.00	28,150.00	27,469.94	30,031
2023-01-06	26,800.00	27,200.00	26,100.00	27,000.00	26,347.72	11,127
2023-01-05	27,500.00	27,850.00	26,850.00	26,950.00	26,298.93	8,796
2023-01-04	25,650.00	28,100.00	25,650.00	27,500.00	26,835.64	47,946
2023-01-03	25,850.00	26,150.00	25,150.00	25,900.00	25,274.30	23,214
2023-01-02	27,150.00	27,150.00	25,850.00	25,850.00	25,225.50	27,305
2022-12-29	27,700.00	27,700.00	26,650.00	27,150.00	26,494.10	26,264
2022-12-28	26,450.00	27,550.00	26,200.00	27,500.00	26,835.64	31,347
2022-12-27	26,000.00	26,600.00	26,000.00	26,400.00	25,420.67	11,770
2022-12-26	26,300.00	26,500.00	25,550.00	26,300.00	25,324.38	19,366
2022-12-23	26,700.00	26,700.00	26,150.00	26,300.00	25,324.38	10,076
2022-12-22	26,600.00	27,000.00	26,200.00	26,850.00	25,853.98	7,759
2022-12-21	25,600.00	27,100.00	25,400.00	26,750.00	25,757.69	18,537
2022-12-20	26,100.00	26,300.00	25,500.00	25,550.00	24,602.20	7,877
2022-12-19	26,550.00	26,550.00	26,200.00	26,400.00	25,420.67	4,917
2022-12-16	26,150.00	26,800.00	25,950.00	26,800.00	25,805.83	6,856
2022-12-15	26,700.00	26,700.00	26,250.00	26,600.00	25,613.25	4,958
2022-12-14	26,050.00	26,800.00	25,900.00	26,800.00	25,805.83	29,842
2022-12-13	26,500.00	26,650.00	25,850.00	25,900.00	24,939.22	9,621
2022-12-12	26,650.00	26,850.00	26,400.00	26,650.00	25,661.40	10,992
2022-12-09	26,200.00	26,850.00	26,050.00	26,800.00	25,805.83	19,559
2022-12-08	26,100.00	26,300.00	25,800.00	26,300.00	25,324.38	9,309
2022-12-07	25,500.00	26,250.00	25,050.00	26,200.00	25,228.09	16,060
2022-12-06	26,000.00	26,400.00	25,450.00	26,100.00	25,131.80	10,632
2022-12-05	25,800.00	26,300.00	25,650.00	26,200.00	25,228.09	14,504
2022-12-02	25,400.00	26,200.00	25,250.00	25,950.00	24,987.37	18,426
2022-12-01	25,350.00	25,650.00	25,300.00	25,550.00	24,602.20	6,309
2022-11-30	24,400.00	25,500.00	24,350.00	25,450.00	24,505.91	19,593
2022-11-29	23,800.00	24,550.00	23,800.00	24,450.00	23,543.01	14,694
2022-11-28	24,600.00	24,600.00	23,900.00	23,900.00	23,013.41	11,070
2022-11-25	24,500.00	24,700.00	24,350.00	24,650.00	23,735.59	3,128
2022-11-24	24,900.00	25,000.00	24,500.00	24,500.00	23,591.15	10,084
2022-11-23	24,550.00	24,750.00	24,500.00	24,500.00	23,591.15	4,487
2022-11-22	24,000.00	24,800.00	24,000.00	24,750.00	23,831.88	12,297
2022-11-21	25,000.00	25,000.00	24,200.00	24,450.00	23,543.01	33,599
2022-11-18	25,250.00	25,350.00	24,600.00	25,000.00	24,072.61	8,890
2022-11-17	24,950.00	25,350.00	24,700.00	25,250.00	24,313.33	13,323
2022-11-16	24,900.00	25,000.00	24,700.00	24,950.00	24,024.46	11,070
2022-11-15	24,700.00	24,950.00	24,450.00	24,900.00	23,976.32	5,917
2022-11-14	24,450.00	25,050.00	24,200.00	24,700.00	23,783.74	24,277

← NewerPage 16 of 21 · 1,228 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.