Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 32,250.00 | 32,950.00 | 31,850.00 | 32,250.00 | 31,053.66 | 58,955 |
| 2022-05-17 | 32,900.00 | 33,000.00 | 31,800.00 | 32,250.00 | 31,053.66 | 66,864 |
| 2022-05-16 | 31,350.00 | 33,350.00 | 31,350.00 | 32,550.00 | 31,342.53 | 188,030 |
| 2022-05-13 | 30,300.00 | 32,000.00 | 29,950.00 | 30,850.00 | 29,705.60 | 134,356 |
| 2022-05-12 | 30,900.00 | 31,400.00 | 29,800.00 | 29,900.00 | 28,790.84 | 109,968 |
| 2022-05-11 | 30,450.00 | 31,300.00 | 29,950.00 | 30,300.00 | 29,176.00 | 47,872 |
| 2022-05-10 | 29,800.00 | 30,900.00 | 29,250.00 | 30,450.00 | 29,320.43 | 94,811 |
| 2022-05-09 | 31,000.00 | 31,550.00 | 30,000.00 | 30,050.00 | 28,935.27 | 83,915 |
| 2022-05-06 | 31,900.00 | 32,200.00 | 30,750.00 | 31,150.00 | 29,994.47 | 97,898 |
| 2022-05-04 | 33,600.00 | 33,600.00 | 32,250.00 | 32,350.00 | 31,149.95 | 100,327 |
| 2022-05-03 | 34,500.00 | 34,700.00 | 32,950.00 | 33,450.00 | 32,209.15 | 110,855 |
| 2022-05-02 | 32,800.00 | 34,350.00 | 32,600.00 | 34,000.00 | 32,738.75 | 180,344 |
| 2022-04-29 | 33,250.00 | 33,750.00 | 32,500.00 | 32,800.00 | 31,583.26 | 135,106 |
| 2022-04-28 | 34,400.00 | 36,200.00 | 33,200.00 | 33,500.00 | 32,257.29 | 433,044 |
| 2022-04-27 | 36,250.00 | 38,850.00 | 33,750.00 | 33,900.00 | 32,642.45 | 541,528 |
| 2022-04-26 | 39,650.00 | 39,800.00 | 36,000.00 | 37,150.00 | 35,771.89 | 1,012,238 |
| 2022-04-25 | 37,450.00 | 41,400.00 | 36,950.00 | 38,200.00 | 36,782.94 | 1,913,795 |
| 2022-04-22 | 31,650.00 | 32,650.00 | 31,350.00 | 32,200.00 | 31,005.52 | 89,487 |
| 2022-04-21 | 32,950.00 | 33,250.00 | 31,650.00 | 32,000.00 | 30,812.94 | 101,564 |
| 2022-04-20 | 32,100.00 | 33,600.00 | 31,500.00 | 32,750.00 | 31,535.11 | 155,416 |
| 2022-04-19 | 32,750.00 | 33,400.00 | 31,250.00 | 31,850.00 | 30,668.50 | 298,548 |
| 2022-04-18 | 30,550.00 | 32,250.00 | 30,400.00 | 31,500.00 | 30,331.48 | 244,294 |
| 2022-04-15 | 29,900.00 | 30,750.00 | 29,500.00 | 30,500.00 | 29,368.58 | 83,715 |
| 2022-04-14 | 29,400.00 | 30,150.00 | 29,350.00 | 29,900.00 | 28,790.84 | 65,409 |
| 2022-04-13 | 29,050.00 | 29,700.00 | 29,050.00 | 29,350.00 | 28,261.24 | 29,459 |
| 2022-04-12 | 29,250.00 | 29,250.00 | 28,750.00 | 29,250.00 | 28,164.95 | 23,960 |
| 2022-04-11 | 28,300.00 | 29,600.00 | 28,150.00 | 29,300.00 | 28,213.09 | 52,072 |
| 2022-04-08 | 28,800.00 | 29,150.00 | 28,300.00 | 28,300.00 | 27,250.19 | 32,273 |
| 2022-04-07 | 29,300.00 | 29,300.00 | 28,700.00 | 28,850.00 | 27,779.79 | 36,818 |
| 2022-04-06 | 29,050.00 | 30,250.00 | 29,050.00 | 29,350.00 | 28,261.24 | 65,727 |
| 2022-04-05 | 29,300.00 | 29,300.00 | 28,800.00 | 29,050.00 | 27,972.37 | 21,701 |
| 2022-04-04 | 30,050.00 | 30,050.00 | 29,100.00 | 29,300.00 | 28,213.09 | 37,295 |
| 2022-04-01 | 29,550.00 | 30,050.00 | 29,250.00 | 29,650.00 | 28,550.11 | 61,786 |
| 2022-03-31 | 29,550.00 | 29,800.00 | 29,050.00 | 29,500.00 | 28,405.68 | 35,681 |
| 2022-03-30 | 28,600.00 | 29,400.00 | 28,450.00 | 29,350.00 | 28,261.24 | 40,134 |
| 2022-03-29 | 29,350.00 | 29,900.00 | 28,650.00 | 28,650.00 | 27,587.21 | 68,581 |
| 2022-03-28 | 29,100.00 | 29,100.00 | 28,400.00 | 28,600.00 | 27,539.06 | 34,426 |
| 2022-03-25 | 29,500.00 | 29,750.00 | 28,600.00 | 28,950.00 | 27,876.08 | 94,874 |
| 2022-03-24 | 28,750.00 | 30,800.00 | 28,500.00 | 29,450.00 | 28,357.53 | 408,372 |
| 2022-03-23 | 28,750.00 | 29,200.00 | 28,350.00 | 28,900.00 | 27,827.93 | 44,690 |
| 2022-03-22 | 27,850.00 | 28,900.00 | 27,850.00 | 28,750.00 | 27,683.50 | 44,048 |
| 2022-03-21 | 27,600.00 | 28,100.00 | 27,500.00 | 27,950.00 | 26,913.17 | 17,457 |
| 2022-03-18 | 27,700.00 | 27,900.00 | 27,450.00 | 27,600.00 | 26,576.16 | 22,941 |
| 2022-03-17 | 27,350.00 | 27,850.00 | 27,250.00 | 27,700.00 | 26,672.45 | 24,397 |
| 2022-03-16 | 27,000.00 | 27,050.00 | 26,750.00 | 27,000.00 | 25,998.42 | 14,967 |
| 2022-03-15 | 27,050.00 | 27,600.00 | 26,500.00 | 26,550.00 | 25,565.11 | 33,108 |
| 2022-03-14 | 27,300.00 | 27,400.00 | 26,850.00 | 27,050.00 | 26,046.56 | 34,778 |
| 2022-03-11 | 27,400.00 | 27,500.00 | 27,150.00 | 27,350.00 | 26,335.43 | 20,175 |
| 2022-03-10 | 27,600.00 | 27,700.00 | 27,250.00 | 27,350.00 | 26,335.43 | 17,146 |
| 2022-03-08 | 27,300.00 | 27,550.00 | 27,100.00 | 27,100.00 | 26,094.71 | 30,431 |
| 2022-03-07 | 28,200.00 | 28,250.00 | 27,400.00 | 27,800.00 | 26,768.74 | 32,326 |
| 2022-03-04 | 28,550.00 | 28,550.00 | 27,850.00 | 27,950.00 | 26,913.17 | 33,327 |
| 2022-03-03 | 29,300.00 | 29,700.00 | 28,550.00 | 28,600.00 | 27,539.06 | 51,990 |
| 2022-03-02 | 28,300.00 | 29,300.00 | 28,050.00 | 28,800.00 | 27,731.64 | 102,782 |
| 2022-02-28 | 28,200.00 | 28,500.00 | 27,750.00 | 28,250.00 | 27,202.05 | 29,776 |
| 2022-02-25 | 27,600.00 | 28,350.00 | 27,350.00 | 28,200.00 | 27,153.90 | 43,103 |
| 2022-02-24 | 27,900.00 | 28,000.00 | 26,700.00 | 27,050.00 | 26,046.56 | 54,378 |
| 2022-02-23 | 27,100.00 | 28,100.00 | 26,750.00 | 28,050.00 | 27,009.46 | 53,146 |
| 2022-02-22 | 27,700.00 | 28,600.00 | 26,650.00 | 26,750.00 | 25,757.69 | 115,746 |
| 2022-02-21 | 27,800.00 | 28,300.00 | 27,550.00 | 27,900.00 | 26,865.03 | 48,282 |
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.