Sajodaerim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	24,700.00	25,000.00	24,250.00	24,600.00	23,687.44	21,242
2022-11-10	23,900.00	24,250.00	23,500.00	24,250.00	23,350.43	4,790
2022-11-09	24,100.00	24,300.00	23,900.00	24,050.00	23,157.85	10,568
2022-11-08	23,500.00	24,250.00	23,500.00	24,100.00	23,205.99	20,403
2022-11-07	23,100.00	23,600.00	23,000.00	23,550.00	22,676.40	12,253
2022-11-04	23,250.00	23,300.00	22,500.00	23,050.00	22,194.94	19,125
2022-11-03	23,600.00	23,700.00	23,050.00	23,250.00	22,387.52	17,409
2022-11-02	23,800.00	24,150.00	23,600.00	23,750.00	22,868.98	18,347
2022-11-01	23,700.00	23,950.00	23,550.00	23,800.00	22,917.12	7,265
2022-10-31	23,650.00	23,850.00	23,450.00	23,750.00	22,868.98	8,870
2022-10-28	23,950.00	23,950.00	23,450.00	23,450.00	22,580.11	13,833
2022-10-27	23,600.00	24,100.00	23,600.00	24,000.00	23,109.70	12,327
2022-10-26	23,800.00	24,000.00	23,600.00	23,650.00	22,772.69	16,355
2022-10-25	24,000.00	24,050.00	23,650.00	23,900.00	23,013.41	16,218
2022-10-24	24,500.00	24,950.00	23,650.00	23,900.00	23,013.41	47,486
2022-10-21	24,600.00	24,600.00	24,100.00	24,400.00	23,494.86	10,628
2022-10-20	25,000.00	25,600.00	24,300.00	24,600.00	23,687.44	6,061
2022-10-19	25,500.00	25,800.00	24,900.00	25,000.00	24,072.61	9,725
2022-10-18	25,400.00	25,700.00	25,100.00	25,550.00	24,602.20	9,795
2022-10-17	24,900.00	25,100.00	24,400.00	25,000.00	24,072.61	14,237
2022-10-14	24,250.00	25,250.00	23,900.00	25,100.00	24,168.90	21,378
2022-10-13	25,200.00	25,200.00	23,800.00	23,800.00	22,917.12	11,321
2022-10-12	24,700.00	25,300.00	24,350.00	25,000.00	24,072.61	6,055
2022-10-11	24,600.00	25,600.00	24,550.00	24,900.00	23,976.32	11,398
2022-10-07	25,050.00	25,900.00	24,550.00	25,600.00	24,650.35	8,932
2022-10-06	24,550.00	25,300.00	24,300.00	25,050.00	24,120.75	16,524
2022-10-05	24,600.00	24,900.00	24,200.00	24,350.00	23,446.72	10,127
2022-10-04	23,700.00	24,600.00	23,700.00	24,500.00	23,591.15	9,206
2022-09-30	23,700.00	23,850.00	23,150.00	23,700.00	22,820.83	18,860
2022-09-29	24,450.00	24,600.00	23,750.00	23,750.00	22,868.98	19,647
2022-09-28	23,900.00	24,750.00	23,050.00	23,950.00	23,061.56	34,670
2022-09-27	24,200.00	24,800.00	23,300.00	24,050.00	23,157.85	46,987
2022-09-26	25,150.00	25,400.00	23,800.00	24,500.00	23,591.15	37,736
2022-09-23	26,400.00	26,750.00	25,300.00	25,600.00	24,650.35	17,629
2022-09-22	25,550.00	26,750.00	25,200.00	26,600.00	25,613.25	26,415
2022-09-21	25,150.00	25,700.00	25,000.00	25,600.00	24,650.35	7,782
2022-09-20	25,000.00	25,400.00	25,000.00	25,200.00	24,265.19	4,871
2022-09-19	25,600.00	26,350.00	25,050.00	25,050.00	24,120.75	12,022
2022-09-16	26,250.00	26,250.00	25,650.00	25,900.00	24,939.22	8,246
2022-09-15	26,300.00	26,400.00	26,100.00	26,350.00	25,372.53	7,816
2022-09-14	25,600.00	26,350.00	25,450.00	26,300.00	25,324.38	13,365
2022-09-13	25,350.00	26,200.00	25,350.00	26,200.00	25,228.09	22,889
2022-09-08	25,350.00	25,650.00	25,150.00	25,250.00	24,313.33	10,145
2022-09-07	26,350.00	26,550.00	25,200.00	25,250.00	24,313.33	30,844
2022-09-06	26,300.00	26,400.00	25,850.00	26,350.00	25,372.53	19,119
2022-09-05	25,950.00	26,200.00	25,700.00	26,050.00	25,083.66	13,395
2022-09-02	26,200.00	26,350.00	25,700.00	25,950.00	24,987.37	35,549
2022-09-01	27,150.00	27,150.00	26,050.00	26,200.00	25,228.09	56,111
2022-08-31	27,200.00	27,400.00	26,850.00	27,250.00	26,239.14	8,448
2022-08-30	27,150.00	27,700.00	26,950.00	27,200.00	26,191.00	14,172
2022-08-29	26,700.00	27,450.00	26,550.00	27,300.00	26,287.29	26,720
2022-08-26	27,800.00	27,950.00	27,450.00	27,750.00	26,720.59	17,136
2022-08-25	26,700.00	28,000.00	26,700.00	27,700.00	26,672.45	30,821
2022-08-24	26,600.00	26,850.00	26,050.00	26,850.00	25,853.98	22,339
2022-08-23	26,650.00	27,150.00	26,200.00	26,500.00	25,516.96	31,032
2022-08-22	27,600.00	27,700.00	26,850.00	27,200.00	26,191.00	37,596
2022-08-19	28,250.00	28,650.00	27,900.00	28,050.00	27,009.46	13,001
2022-08-18	27,450.00	28,500.00	27,300.00	28,250.00	27,202.05	31,258
2022-08-17	27,800.00	28,300.00	27,250.00	27,800.00	26,768.74	24,997
2022-08-16	27,600.00	28,050.00	27,450.00	27,650.00	26,624.30	58,962

← NewerPage 17 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.