Sajodaerim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	27,550.00	28,450.00	27,550.00	28,000.00	26,961.32	42,437
2022-02-17	27,900.00	28,300.00	27,300.00	27,900.00	26,865.03	37,225
2022-02-16	27,850.00	28,400.00	27,650.00	27,900.00	26,865.03	28,861
2022-02-15	27,950.00	28,450.00	27,100.00	27,400.00	26,383.58	37,573
2022-02-14	28,000.00	28,850.00	27,000.00	28,050.00	27,009.46	41,963
2022-02-11	28,750.00	29,500.00	28,350.00	28,600.00	27,539.06	42,660
2022-02-10	28,850.00	29,100.00	28,400.00	28,950.00	27,876.08	24,243
2022-02-09	29,050.00	29,050.00	28,200.00	28,600.00	27,539.06	39,904
2022-02-08	28,100.00	29,450.00	28,000.00	28,750.00	27,683.50	69,004
2022-02-07	27,950.00	28,400.00	27,500.00	28,100.00	27,057.61	37,281
2022-02-04	26,500.00	28,100.00	26,400.00	27,700.00	26,672.45	44,525
2022-02-03	26,850.00	26,850.00	26,450.00	26,700.00	25,709.54	19,496
2022-01-28	25,350.00	26,000.00	24,900.00	26,000.00	25,035.51	22,816
2022-01-27	26,050.00	26,050.00	24,800.00	25,300.00	24,361.48	40,659
2022-01-26	26,000.00	26,700.00	25,650.00	25,800.00	24,842.93	24,688
2022-01-25	26,100.00	26,450.00	25,200.00	25,600.00	24,650.35	30,813
2022-01-24	26,350.00	26,400.00	25,450.00	26,100.00	25,131.80	45,847
2022-01-21	27,400.00	27,400.00	26,150.00	26,500.00	25,516.96	41,738
2022-01-20	27,150.00	27,700.00	26,750.00	27,600.00	26,576.16	35,438
2022-01-19	27,000.00	27,700.00	26,950.00	27,150.00	26,142.85	33,339
2022-01-18	28,250.00	28,500.00	27,050.00	27,350.00	26,335.43	61,530
2022-01-17	28,450.00	29,550.00	28,050.00	28,200.00	27,153.90	122,899
2022-01-14	28,400.00	28,750.00	27,600.00	27,750.00	26,720.59	41,885
2022-01-13	28,300.00	28,950.00	27,800.00	28,750.00	27,683.50	37,074
2022-01-12	28,200.00	28,300.00	27,650.00	28,050.00	27,009.46	34,431
2022-01-11	28,200.00	28,550.00	27,450.00	28,000.00	26,961.32	37,442
2022-01-10	27,500.00	28,900.00	27,400.00	28,150.00	27,105.76	92,511
2022-01-07	26,500.00	27,000.00	26,350.00	26,950.00	25,950.27	23,606
2022-01-06	27,000.00	27,600.00	26,600.00	26,600.00	25,613.25	27,217
2022-01-05	27,900.00	28,250.00	27,300.00	27,500.00	26,479.87	28,343
2022-01-04	26,400.00	28,200.00	26,300.00	27,900.00	26,865.03	83,271
2022-01-03	25,800.00	26,700.00	25,800.00	26,550.00	25,565.11	61,418
2021-12-30	25,600.00	25,900.00	25,150.00	25,250.00	24,313.33	51,277
2021-12-29	24,900.00	25,850.00	24,600.00	25,250.00	24,313.33	50,083
2021-12-28	24,800.00	24,800.00	24,550.00	24,550.00	23,350.43	18,140
2021-12-27	25,500.00	25,500.00	24,500.00	24,550.00	23,350.43	58,148
2021-12-24	25,400.00	25,550.00	25,000.00	25,400.00	24,158.90	29,316
2021-12-23	25,250.00	25,450.00	24,700.00	25,350.00	24,111.34	36,551
2021-12-22	25,500.00	25,700.00	24,900.00	25,250.00	24,016.22	37,046
2021-12-21	25,300.00	25,750.00	25,300.00	25,500.00	24,254.01	36,562
2021-12-20	25,900.00	26,150.00	25,400.00	25,500.00	24,254.01	35,967
2021-12-17	25,850.00	26,200.00	25,500.00	26,150.00	24,872.25	30,342
2021-12-16	25,850.00	26,250.00	25,000.00	25,850.00	24,586.91	33,434
2021-12-15	26,250.00	26,300.00	25,500.00	25,700.00	24,444.24	32,651
2021-12-14	26,100.00	26,600.00	25,850.00	26,300.00	25,014.92	22,326
2021-12-13	26,900.00	27,000.00	26,150.00	26,150.00	24,872.25	32,968
2021-12-10	26,400.00	27,500.00	26,250.00	26,900.00	25,585.60	40,154
2021-12-09	26,500.00	26,600.00	26,100.00	26,400.00	25,110.03	386,530
2021-12-08	26,700.00	26,850.00	26,100.00	26,500.00	25,205.15	22,315
2021-12-07	26,400.00	26,750.00	25,850.00	26,750.00	25,442.93	35,382
2021-12-06	25,450.00	26,400.00	25,450.00	26,400.00	25,110.03	20,102
2021-12-03	25,050.00	25,900.00	25,000.00	25,900.00	24,634.46	28,265
2021-12-02	23,600.00	25,150.00	23,450.00	25,050.00	23,826.00	34,529
2021-12-01	23,200.00	24,100.00	22,800.00	23,950.00	22,779.75	56,442
2021-11-30	24,800.00	24,950.00	22,350.00	23,100.00	21,971.28	173,107
2021-11-29	25,050.00	25,500.00	24,400.00	24,650.00	23,445.54	54,977
2021-11-26	26,000.00	26,500.00	25,400.00	25,800.00	24,539.35	39,200
2021-11-25	26,000.00	26,250.00	25,800.00	25,900.00	24,634.46	18,874
2021-11-24	26,650.00	26,650.00	25,500.00	26,000.00	24,729.58	46,394
2021-11-23	26,200.00	26,900.00	26,000.00	26,200.00	24,919.81	26,154

← NewerPage 20 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.