Sajodaerim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	26,300.00	27,700.00	25,800.00	27,250.00	26,239.14	93,906
2022-08-11	26,300.00	26,400.00	25,650.00	26,000.00	25,035.51	32,139
2022-08-10	26,300.00	26,900.00	25,950.00	26,200.00	25,228.09	14,789
2022-08-09	25,700.00	26,600.00	25,600.00	26,300.00	25,324.38	28,280
2022-08-08	25,650.00	25,850.00	25,500.00	25,600.00	24,650.35	7,948
2022-08-05	25,250.00	25,600.00	25,000.00	25,600.00	24,650.35	11,428
2022-08-04	25,950.00	26,050.00	25,150.00	25,250.00	24,313.33	19,066
2022-08-03	25,100.00	26,250.00	24,950.00	26,000.00	25,035.51	25,228
2022-08-02	24,450.00	25,450.00	24,350.00	25,300.00	24,361.48	21,070
2022-08-01	24,850.00	24,950.00	24,450.00	24,600.00	23,687.44	10,641
2022-07-29	24,650.00	24,950.00	24,550.00	24,950.00	24,024.46	10,453
2022-07-28	24,500.00	24,900.00	24,500.00	24,600.00	23,687.44	11,893
2022-07-27	24,300.00	24,850.00	23,950.00	24,700.00	23,783.74	16,932
2022-07-26	23,850.00	24,500.00	23,650.00	24,450.00	23,543.01	32,263
2022-07-25	24,700.00	25,000.00	24,100.00	24,150.00	23,254.14	11,805
2022-07-22	24,500.00	25,100.00	24,050.00	24,700.00	23,783.74	31,783
2022-07-21	24,500.00	24,500.00	24,100.00	24,300.00	23,398.57	6,388
2022-07-20	24,200.00	24,550.00	24,150.00	24,450.00	23,543.01	12,427
2022-07-19	23,550.00	24,200.00	23,500.00	23,900.00	23,013.41	14,374
2022-07-18	22,800.00	23,950.00	22,700.00	23,850.00	22,965.27	27,773
2022-07-15	23,100.00	23,800.00	22,300.00	22,800.00	21,954.22	19,603
2022-07-14	23,500.00	23,500.00	23,100.00	23,250.00	22,387.52	6,501
2022-07-13	23,250.00	23,550.00	22,700.00	23,500.00	22,628.25	13,622
2022-07-12	24,600.00	24,600.00	23,250.00	23,400.00	22,531.96	23,977
2022-07-11	25,200.00	25,300.00	24,500.00	24,600.00	23,687.44	10,574
2022-07-08	24,650.00	24,900.00	24,250.00	24,600.00	23,687.44	11,155
2022-07-07	24,800.00	24,900.00	24,300.00	24,400.00	23,494.86	10,681
2022-07-06	24,300.00	24,800.00	23,800.00	24,300.00	23,398.57	14,620
2022-07-05	23,950.00	24,600.00	23,950.00	24,300.00	23,398.57	12,865
2022-07-04	23,650.00	24,600.00	23,600.00	23,950.00	23,061.56	26,057
2022-07-01	24,350.00	24,700.00	23,300.00	23,800.00	22,917.12	42,058
2022-06-30	25,250.00	25,350.00	24,350.00	24,500.00	23,591.15	10,084
2022-06-29	24,600.00	25,300.00	24,600.00	25,250.00	24,313.33	11,640
2022-06-28	25,000.00	25,650.00	25,000.00	25,250.00	24,313.33	23,978
2022-06-27	24,700.00	25,400.00	24,200.00	25,000.00	24,072.61	18,167
2022-06-24	23,050.00	24,350.00	22,950.00	24,200.00	23,302.28	25,202
2022-06-23	24,450.00	24,700.00	23,000.00	23,000.00	22,146.80	65,149
2022-06-22	25,900.00	26,250.00	24,500.00	24,700.00	23,783.74	31,910
2022-06-21	25,250.00	26,050.00	25,250.00	25,900.00	24,939.22	20,132
2022-06-20	26,900.00	27,050.00	25,500.00	25,750.00	24,794.78	35,472
2022-06-17	26,700.00	27,050.00	26,200.00	26,900.00	25,902.12	24,883
2022-06-16	27,500.00	27,800.00	26,900.00	27,000.00	25,998.42	26,626
2022-06-15	27,700.00	28,300.00	26,850.00	27,000.00	25,998.42	34,678
2022-06-14	28,400.00	28,700.00	27,800.00	27,850.00	26,816.88	57,536
2022-06-13	29,300.00	30,000.00	28,200.00	29,200.00	28,116.80	51,161
2022-06-10	30,150.00	30,400.00	29,500.00	29,900.00	28,790.84	30,044
2022-06-09	30,350.00	30,750.00	29,850.00	30,450.00	29,320.43	17,195
2022-06-08	31,500.00	31,500.00	30,600.00	30,700.00	29,561.16	12,477
2022-06-07	30,700.00	31,700.00	30,600.00	31,050.00	29,898.18	30,714
2022-06-03	30,300.00	31,000.00	30,300.00	30,700.00	29,561.16	26,209
2022-06-02	31,100.00	31,250.00	30,500.00	30,500.00	29,368.58	27,102
2022-05-31	31,750.00	31,750.00	30,900.00	31,150.00	29,994.47	21,491
2022-05-30	31,300.00	31,700.00	31,150.00	31,300.00	30,138.90	21,495
2022-05-27	30,300.00	31,400.00	30,100.00	31,000.00	29,850.03	62,292
2022-05-26	30,150.00	30,500.00	29,900.00	30,150.00	29,031.56	32,516
2022-05-25	30,100.00	30,400.00	29,850.00	30,100.00	28,983.42	25,676
2022-05-24	30,700.00	31,200.00	30,000.00	30,100.00	28,983.42	32,891
2022-05-23	31,000.00	31,000.00	30,300.00	30,550.00	29,416.73	23,580
2022-05-20	30,900.00	31,300.00	30,250.00	30,800.00	29,657.45	80,750
2022-05-19	31,700.00	31,900.00	31,150.00	31,300.00	30,138.90	47,450

← NewerPage 18 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.