Sajodaerim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	33,500.00	33,650.00	33,050.00	33,100.00	33,100.00	4,851
2026-04-17	33,500.00	33,550.00	33,150.00	33,550.00	33,550.00	3,640
2026-04-16	33,100.00	33,500.00	32,900.00	33,500.00	33,500.00	4,783
2026-04-15	32,800.00	33,000.00	32,600.00	32,700.00	32,700.00	10,051
2026-04-14	32,850.00	32,850.00	32,500.00	32,600.00	32,600.00	3,030
2026-04-13	32,200.00	32,800.00	32,100.00	32,650.00	32,650.00	3,889
2026-04-10	31,900.00	32,650.00	31,900.00	32,650.00	32,650.00	2,868
2026-04-09	32,350.00	32,350.00	31,700.00	32,100.00	32,100.00	10,530
2026-04-08	32,300.00	32,300.00	31,700.00	32,000.00	32,000.00	3,101
2026-04-07	31,400.00	32,050.00	31,350.00	31,450.00	31,450.00	1,779
2026-04-06	31,550.00	32,000.00	31,500.00	31,500.00	31,500.00	1,701
2026-04-03	31,550.00	32,150.00	31,550.00	31,600.00	31,600.00	2,288
2026-04-02	32,500.00	33,000.00	31,300.00	31,300.00	31,300.00	7,477
2026-04-01	31,150.00	32,250.00	31,150.00	32,250.00	32,250.00	6,131
2026-03-31	31,750.00	32,050.00	30,800.00	31,250.00	31,250.00	8,054
2026-03-30	31,600.00	31,950.00	31,100.00	31,600.00	31,600.00	8,120
2026-03-27	32,750.00	33,200.00	32,050.00	32,550.00	32,550.00	11,911
2026-03-26	33,300.00	33,300.00	32,800.00	32,800.00	32,800.00	7,838
2026-03-25	33,150.00	33,250.00	32,950.00	33,200.00	33,200.00	4,660
2026-03-24	32,800.00	33,200.00	32,250.00	33,100.00	33,100.00	3,592
2026-03-23	33,500.00	33,500.00	32,150.00	32,500.00	32,500.00	6,310
2026-03-20	33,200.00	34,000.00	33,200.00	34,000.00	34,000.00	4,151
2026-03-19	33,000.00	33,550.00	32,850.00	33,100.00	33,100.00	2,868
2026-03-18	33,500.00	33,900.00	33,150.00	33,400.00	33,400.00	5,646
2026-03-17	32,550.00	33,700.00	32,550.00	33,250.00	33,250.00	6,498
2026-03-16	33,500.00	33,500.00	32,400.00	32,450.00	32,450.00	14,850
2026-03-13	34,600.00	34,600.00	33,250.00	33,300.00	33,300.00	30,584
2026-03-12	34,550.00	34,800.00	34,100.00	34,800.00	34,800.00	2,429
2026-03-11	33,450.00	35,050.00	33,450.00	34,550.00	34,550.00	7,560
2026-03-10	32,650.00	33,350.00	32,650.00	33,300.00	33,300.00	7,775
2026-03-09	33,000.00	33,000.00	31,900.00	32,100.00	32,100.00	13,524
2026-03-06	34,050.00	34,100.00	33,350.00	33,700.00	33,700.00	7,837
2026-03-05	33,650.00	34,400.00	33,650.00	34,300.00	34,300.00	17,954
2026-03-04	34,700.00	35,500.00	32,500.00	32,850.00	32,850.00	32,476
2026-03-03	36,500.00	37,100.00	35,500.00	35,700.00	35,700.00	29,422
2026-02-27	37,750.00	37,800.00	37,050.00	37,100.00	37,100.00	10,643
2026-02-26	38,750.00	38,750.00	37,550.00	37,650.00	37,650.00	16,044
2026-02-25	38,600.00	38,800.00	38,250.00	38,350.00	38,350.00	9,539
2026-02-24	38,950.00	38,950.00	38,300.00	38,600.00	38,600.00	7,776
2026-02-23	38,750.00	39,250.00	38,600.00	39,050.00	39,050.00	16,928
2026-02-20	38,350.00	38,600.00	38,000.00	38,450.00	38,450.00	6,348
2026-02-19	38,500.00	38,650.00	37,800.00	38,400.00	38,400.00	16,323
2026-02-13	38,750.00	38,750.00	38,150.00	38,550.00	38,550.00	17,781
2026-02-12	37,900.00	38,700.00	37,900.00	38,600.00	38,600.00	14,516
2026-02-11	37,850.00	38,100.00	37,500.00	37,800.00	37,800.00	17,214
2026-02-10	37,200.00	37,850.00	37,100.00	37,550.00	37,550.00	23,903
2026-02-09	37,200.00	37,350.00	36,800.00	37,200.00	37,200.00	10,291
2026-02-06	37,000.00	37,000.00	35,750.00	36,750.00	36,750.00	9,367
2026-02-05	37,500.00	37,600.00	36,850.00	37,000.00	37,000.00	12,590
2026-02-04	35,950.00	37,600.00	35,950.00	37,450.00	37,450.00	28,148
2026-02-03	35,850.00	36,200.00	35,300.00	36,200.00	36,200.00	6,860
2026-02-02	36,500.00	36,500.00	35,200.00	35,300.00	35,300.00	18,972
2026-01-30	36,250.00	36,500.00	34,900.00	36,350.00	36,350.00	14,131
2026-01-29	35,800.00	36,450.00	35,450.00	36,250.00	36,250.00	20,510
2026-01-28	35,950.00	36,200.00	35,750.00	35,800.00	35,800.00	12,923
2026-01-27	36,250.00	36,300.00	35,650.00	35,900.00	35,900.00	8,852
2026-01-26	35,900.00	36,200.00	35,500.00	35,900.00	35,900.00	7,767
2026-01-23	35,650.00	36,000.00	35,250.00	35,900.00	35,900.00	9,227
2026-01-22	35,350.00	35,750.00	35,050.00	35,350.00	35,350.00	7,557
2026-01-21	35,600.00	35,900.00	34,850.00	35,350.00	35,350.00	14,625

← NewerPage 3 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.