Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 27,150.00 | 27,150.00 | 25,750.00 | 26,200.00 | 24,919.81 | 95,174 |
| 2021-11-19 | 29,700.00 | 29,900.00 | 27,000.00 | 27,000.00 | 25,680.72 | 156,549 |
| 2021-11-18 | 29,650.00 | 30,500.00 | 29,250.00 | 30,200.00 | 28,724.36 | 62,465 |
| 2021-11-17 | 30,400.00 | 30,400.00 | 29,050.00 | 29,750.00 | 28,296.34 | 64,135 |
| 2021-11-16 | 30,500.00 | 30,750.00 | 29,600.00 | 30,450.00 | 28,962.14 | 54,132 |
| 2021-11-15 | 29,450.00 | 30,400.00 | 28,950.00 | 30,050.00 | 28,581.69 | 145,636 |
| 2021-11-12 | 25,450.00 | 29,300.00 | 25,400.00 | 28,350.00 | 26,964.75 | 169,010 |
| 2021-11-11 | 25,000.00 | 25,650.00 | 24,700.00 | 25,650.00 | 24,396.68 | 21,942 |
| 2021-11-10 | 25,900.00 | 26,150.00 | 24,000.00 | 25,300.00 | 24,063.78 | 41,438 |
| 2021-11-09 | 25,750.00 | 26,300.00 | 25,750.00 | 26,250.00 | 24,967.36 | 20,546 |
| 2021-11-08 | 26,800.00 | 26,800.00 | 25,500.00 | 25,750.00 | 24,491.79 | 61,324 |
| 2021-11-05 | 27,650.00 | 27,700.00 | 26,800.00 | 26,800.00 | 25,490.49 | 21,435 |
| 2021-11-04 | 28,100.00 | 28,100.00 | 27,400.00 | 27,650.00 | 26,298.96 | 20,213 |
| 2021-11-03 | 28,750.00 | 29,050.00 | 28,000.00 | 28,000.00 | 26,631.85 | 29,859 |
| 2021-11-02 | 27,950.00 | 29,350.00 | 27,900.00 | 29,000.00 | 27,582.99 | 62,124 |
| 2021-11-01 | 27,800.00 | 28,200.00 | 27,400.00 | 28,100.00 | 26,726.97 | 25,196 |
| 2021-10-29 | 27,800.00 | 27,900.00 | 27,300.00 | 27,800.00 | 26,441.63 | 8,985 |
| 2021-10-28 | 28,050.00 | 28,500.00 | 27,450.00 | 27,650.00 | 26,298.96 | 25,451 |
| 2021-10-27 | 28,250.00 | 28,400.00 | 27,700.00 | 28,000.00 | 26,631.85 | 18,047 |
| 2021-10-26 | 27,500.00 | 28,300.00 | 27,500.00 | 28,250.00 | 26,869.64 | 24,834 |
| 2021-10-25 | 27,850.00 | 28,150.00 | 27,250.00 | 27,450.00 | 26,108.73 | 18,733 |
| 2021-10-22 | 28,200.00 | 28,600.00 | 27,850.00 | 28,100.00 | 26,726.97 | 12,643 |
| 2021-10-21 | 28,500.00 | 28,500.00 | 27,650.00 | 28,400.00 | 27,012.31 | 30,731 |
| 2021-10-20 | 28,250.00 | 28,400.00 | 27,850.00 | 28,200.00 | 26,822.08 | 24,489 |
| 2021-10-19 | 27,950.00 | 28,350.00 | 27,550.00 | 28,250.00 | 26,869.64 | 27,805 |
| 2021-10-18 | 28,300.00 | 28,400.00 | 27,650.00 | 27,800.00 | 26,441.63 | 17,361 |
| 2021-10-15 | 27,950.00 | 28,600.00 | 27,400.00 | 28,400.00 | 27,012.31 | 35,907 |
| 2021-10-14 | 27,100.00 | 27,550.00 | 27,000.00 | 27,300.00 | 25,966.06 | 15,545 |
← NewerPage 21 of 21 · 1,228 trading days
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.