Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 29,600.00 | 29,900.00 | 29,100.00 | 29,400.00 | 29,400.00 | 11,378 |
| 2026-07-16 | 30,000.00 | 30,350.00 | 29,300.00 | 29,600.00 | 29,600.00 | 3,547 |
| 2026-07-15 | 28,950.00 | 29,950.00 | 28,950.00 | 29,600.00 | 29,600.00 | 3,249 |
| 2026-07-14 | 28,900.00 | 29,400.00 | 28,450.00 | 29,150.00 | 29,150.00 | 17,661 |
| 2026-07-13 | 29,550.00 | 29,750.00 | 28,500.00 | 28,800.00 | 28,800.00 | 17,853 |
| 2026-07-10 | 29,800.00 | 30,200.00 | 29,500.00 | 29,850.00 | 29,850.00 | 22,062 |
| 2026-07-09 | 29,150.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 6,647 |
| 2026-07-08 | 29,800.00 | 30,000.00 | 29,150.00 | 29,400.00 | 29,400.00 | 6,695 |
| 2026-07-07 | 29,500.00 | 30,050.00 | 29,200.00 | 30,050.00 | 30,050.00 | 9,402 |
| 2026-07-06 | 29,400.00 | 30,750.00 | 29,200.00 | 29,950.00 | 29,950.00 | 12,167 |
| 2026-07-03 | 29,250.00 | 29,450.00 | 28,650.00 | 29,150.00 | 29,150.00 | 11,213 |
| 2026-07-02 | 28,100.00 | 29,500.00 | 27,750.00 | 29,150.00 | 29,150.00 | 12,258 |
| 2026-07-01 | 27,300.00 | 28,300.00 | 27,300.00 | 28,100.00 | 28,100.00 | 5,222 |
| 2026-06-30 | 26,900.00 | 27,700.00 | 26,900.00 | 27,400.00 | 27,400.00 | 2,187 |
| 2026-06-29 | 25,500.00 | 27,550.00 | 25,500.00 | 27,250.00 | 27,250.00 | 7,278 |
| 2026-06-26 | 26,400.00 | 26,400.00 | 24,900.00 | 25,800.00 | 25,800.00 | 13,283 |
| 2026-06-25 | 25,900.00 | 26,600.00 | 25,850.00 | 25,850.00 | 25,850.00 | 7,406 |
| 2026-06-24 | 26,500.00 | 26,600.00 | 25,850.00 | 25,900.00 | 25,900.00 | 4,546 |
| 2026-06-23 | 27,000.00 | 27,000.00 | 26,300.00 | 26,650.00 | 26,650.00 | 10,267 |
| 2026-06-22 | 27,600.00 | 27,700.00 | 26,650.00 | 26,850.00 | 26,850.00 | 5,167 |
| 2026-06-19 | 26,500.00 | 27,700.00 | 26,100.00 | 27,700.00 | 27,700.00 | 36,485 |
| 2026-06-18 | 26,850.00 | 26,950.00 | 26,200.00 | 26,750.00 | 26,750.00 | 9,127 |
| 2026-06-17 | 26,950.00 | 27,150.00 | 26,400.00 | 27,100.00 | 27,100.00 | 2,657 |
| 2026-06-16 | 27,200.00 | 27,200.00 | 26,400.00 | 27,000.00 | 27,000.00 | 7,762 |
| 2026-06-15 | 25,850.00 | 27,050.00 | 25,850.00 | 26,550.00 | 26,550.00 | 7,178 |
| 2026-06-12 | 25,100.00 | 26,600.00 | 25,100.00 | 25,750.00 | 25,750.00 | 5,440 |
| 2026-06-11 | 25,100.00 | 25,950.00 | 25,000.00 | 25,050.00 | 25,050.00 | 8,722 |
| 2026-06-10 | 25,400.00 | 25,800.00 | 25,100.00 | 25,400.00 | 25,400.00 | 6,339 |
| 2026-06-09 | 23,200.00 | 26,200.00 | 23,200.00 | 26,050.00 | 26,050.00 | 7,469 |
| 2026-06-08 | 26,300.00 | 26,300.00 | 24,950.00 | 25,000.00 | 25,000.00 | 6,291 |
| 2026-06-05 | 26,200.00 | 26,850.00 | 26,050.00 | 26,600.00 | 26,600.00 | 4,281 |
| 2026-06-04 | 26,650.00 | 27,000.00 | 26,200.00 | 26,450.00 | 26,450.00 | 4,836 |
| 2026-06-02 | 26,850.00 | 27,150.00 | 26,200.00 | 26,600.00 | 26,600.00 | 3,968 |
| 2026-06-01 | 27,500.00 | 28,000.00 | 26,800.00 | 27,100.00 | 27,100.00 | 15,887 |
| 2026-05-29 | 28,400.00 | 28,500.00 | 27,700.00 | 27,950.00 | 27,950.00 | 5,264 |
| 2026-05-28 | 28,350.00 | 28,700.00 | 27,500.00 | 28,550.00 | 28,550.00 | 18,695 |
| 2026-05-27 | 29,100.00 | 29,200.00 | 28,350.00 | 28,400.00 | 28,400.00 | 8,055 |
| 2026-05-26 | 30,100.00 | 30,100.00 | 29,100.00 | 29,450.00 | 29,450.00 | 8,394 |
| 2026-05-22 | 28,800.00 | 30,150.00 | 28,750.00 | 30,000.00 | 30,000.00 | 4,580 |
| 2026-05-21 | 28,750.00 | 29,450.00 | 28,200.00 | 28,500.00 | 28,500.00 | 14,146 |
| 2026-05-20 | 29,350.00 | 30,400.00 | 28,750.00 | 29,000.00 | 29,000.00 | 13,005 |
| 2026-05-19 | 30,200.00 | 31,750.00 | 29,750.00 | 29,900.00 | 29,900.00 | 6,977 |
| 2026-05-18 | 30,350.00 | 30,350.00 | 29,150.00 | 30,300.00 | 30,300.00 | 8,421 |
| 2026-05-15 | 30,450.00 | 30,800.00 | 29,950.00 | 30,350.00 | 30,350.00 | 7,956 |
| 2026-05-14 | 29,300.00 | 30,650.00 | 29,000.00 | 30,650.00 | 30,650.00 | 9,301 |
| 2026-05-13 | 29,250.00 | 29,950.00 | 29,100.00 | 29,350.00 | 29,350.00 | 17,879 |
| 2026-05-12 | 30,800.00 | 30,800.00 | 29,800.00 | 29,850.00 | 29,850.00 | 21,253 |
| 2026-05-11 | 31,300.00 | 31,600.00 | 30,650.00 | 31,050.00 | 31,050.00 | 13,042 |
| 2026-05-08 | 31,250.00 | 31,800.00 | 31,250.00 | 31,700.00 | 31,700.00 | 4,341 |
| 2026-05-07 | 31,800.00 | 31,800.00 | 31,300.00 | 31,450.00 | 31,450.00 | 9,974 |
| 2026-05-06 | 32,000.00 | 32,250.00 | 31,500.00 | 31,800.00 | 31,800.00 | 17,439 |
| 2026-05-04 | 32,900.00 | 32,900.00 | 32,150.00 | 32,250.00 | 32,250.00 | 26,335 |
| 2026-04-30 | 33,100.00 | 33,100.00 | 32,400.00 | 32,750.00 | 32,750.00 | 7,738 |
| 2026-04-29 | 33,100.00 | 33,100.00 | 32,650.00 | 33,000.00 | 33,000.00 | 4,848 |
| 2026-04-28 | 33,000.00 | 33,100.00 | 32,750.00 | 33,000.00 | 33,000.00 | 5,550 |
| 2026-04-27 | 33,200.00 | 33,350.00 | 32,900.00 | 33,000.00 | 33,000.00 | 2,883 |
| 2026-04-24 | 32,850.00 | 33,100.00 | 32,800.00 | 33,050.00 | 33,050.00 | 4,695 |
| 2026-04-23 | 33,000.00 | 33,000.00 | 32,550.00 | 32,900.00 | 32,900.00 | 7,915 |
| 2026-04-22 | 33,000.00 | 33,000.00 | 32,550.00 | 32,950.00 | 32,950.00 | 3,400 |
| 2026-04-21 | 33,350.00 | 33,350.00 | 32,700.00 | 33,050.00 | 33,050.00 | 4,319 |
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.