Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 35,550.00 | 36,300.00 | 35,500.00 | 35,750.00 | 35,750.00 | 13,716 |
| 2026-01-19 | 36,050.00 | 36,300.00 | 35,900.00 | 35,900.00 | 35,900.00 | 7,002 |
| 2026-01-16 | 36,500.00 | 37,050.00 | 36,300.00 | 36,400.00 | 36,400.00 | 12,831 |
| 2026-01-15 | 36,750.00 | 36,900.00 | 36,150.00 | 36,500.00 | 36,500.00 | 5,509 |
| 2026-01-14 | 36,200.00 | 36,900.00 | 35,900.00 | 36,850.00 | 36,850.00 | 13,499 |
| 2026-01-13 | 35,500.00 | 36,250.00 | 35,500.00 | 35,850.00 | 35,850.00 | 8,042 |
| 2026-01-12 | 36,200.00 | 36,350.00 | 35,250.00 | 35,500.00 | 35,500.00 | 13,130 |
| 2026-01-09 | 36,150.00 | 36,600.00 | 35,850.00 | 36,100.00 | 36,100.00 | 12,249 |
| 2026-01-08 | 36,300.00 | 36,300.00 | 35,750.00 | 36,050.00 | 36,050.00 | 16,000 |
| 2026-01-07 | 36,700.00 | 36,850.00 | 35,950.00 | 36,150.00 | 36,150.00 | 8,821 |
| 2026-01-06 | 36,700.00 | 36,750.00 | 36,250.00 | 36,550.00 | 36,550.00 | 9,098 |
| 2026-01-05 | 37,000.00 | 37,050.00 | 36,400.00 | 36,450.00 | 36,450.00 | 10,887 |
| 2026-01-02 | 37,250.00 | 37,300.00 | 36,750.00 | 37,100.00 | 37,100.00 | 8,856 |
| 2025-12-30 | 37,750.00 | 37,750.00 | 36,950.00 | 37,250.00 | 37,250.00 | 5,498 |
| 2025-12-29 | 37,300.00 | 37,700.00 | 37,100.00 | 37,400.00 | 37,400.00 | 3,466 |
| 2025-12-26 | 37,950.00 | 38,000.00 | 37,400.00 | 37,650.00 | 37,400.00 | 3,420 |
| 2025-12-24 | 37,800.00 | 38,200.00 | 37,500.00 | 37,650.00 | 37,400.00 | 2,776 |
| 2025-12-23 | 37,650.00 | 38,000.00 | 37,600.00 | 37,700.00 | 37,449.67 | 2,922 |
| 2025-12-22 | 38,100.00 | 38,150.00 | 37,650.00 | 37,900.00 | 37,648.34 | 4,750 |
| 2025-12-19 | 38,150.00 | 38,150.00 | 37,600.00 | 37,850.00 | 37,598.67 | 2,113 |
| 2025-12-18 | 37,400.00 | 38,350.00 | 37,200.00 | 38,000.00 | 37,747.68 | 10,347 |
| 2025-12-17 | 38,000.00 | 38,000.00 | 37,400.00 | 38,000.00 | 37,747.68 | 5,797 |
| 2025-12-16 | 38,350.00 | 38,600.00 | 37,350.00 | 37,850.00 | 37,598.67 | 18,416 |
| 2025-12-15 | 38,900.00 | 38,900.00 | 38,400.00 | 38,750.00 | 38,492.70 | 21,670 |
| 2025-12-12 | 38,200.00 | 38,800.00 | 37,700.00 | 38,250.00 | 37,996.02 | 6,308 |
| 2025-12-11 | 36,950.00 | 38,100.00 | 36,950.00 | 37,900.00 | 37,648.34 | 14,717 |
| 2025-12-10 | 36,900.00 | 37,150.00 | 36,700.00 | 37,150.00 | 36,903.32 | 4,900 |
| 2025-12-09 | 37,350.00 | 37,700.00 | 37,000.00 | 37,050.00 | 36,803.98 | 3,058 |
| 2025-12-08 | 37,650.00 | 37,750.00 | 37,100.00 | 37,100.00 | 36,853.65 | 4,979 |
| 2025-12-05 | 38,000.00 | 38,000.00 | 37,300.00 | 37,450.00 | 37,201.33 | 5,101 |
| 2025-12-04 | 38,800.00 | 38,800.00 | 37,800.00 | 37,800.00 | 37,549.00 | 3,207 |
| 2025-12-03 | 38,100.00 | 38,750.00 | 37,800.00 | 38,400.00 | 38,145.02 | 7,099 |
| 2025-12-02 | 37,800.00 | 38,600.00 | 37,300.00 | 38,450.00 | 38,194.69 | 15,219 |
| 2025-12-01 | 37,500.00 | 37,750.00 | 37,300.00 | 37,600.00 | 37,350.33 | 4,746 |
| 2025-11-28 | 37,100.00 | 37,600.00 | 36,900.00 | 37,600.00 | 37,350.33 | 9,673 |
| 2025-11-27 | 37,650.00 | 37,650.00 | 37,000.00 | 37,050.00 | 36,803.98 | 4,598 |
| 2025-11-26 | 37,150.00 | 38,250.00 | 37,150.00 | 37,600.00 | 37,350.33 | 11,934 |
| 2025-11-25 | 37,500.00 | 37,900.00 | 37,300.00 | 37,350.00 | 37,101.99 | 8,081 |
| 2025-11-24 | 38,300.00 | 38,550.00 | 37,600.00 | 37,700.00 | 37,449.67 | 5,581 |
| 2025-11-21 | 37,400.00 | 38,600.00 | 37,050.00 | 37,950.00 | 37,698.01 | 21,679 |
| 2025-11-20 | 37,250.00 | 37,800.00 | 37,100.00 | 37,600.00 | 37,350.33 | 7,883 |
| 2025-11-19 | 36,900.00 | 39,500.00 | 36,000.00 | 37,150.00 | 36,903.32 | 35,342 |
| 2025-11-18 | 36,850.00 | 37,500.00 | 36,500.00 | 36,550.00 | 36,307.30 | 5,109 |
| 2025-11-17 | 37,500.00 | 37,650.00 | 37,200.00 | 37,300.00 | 37,052.32 | 4,876 |
| 2025-11-14 | 37,800.00 | 37,800.00 | 37,100.00 | 37,500.00 | 37,251.00 | 6,739 |
| 2025-11-13 | 37,500.00 | 38,100.00 | 37,300.00 | 37,500.00 | 37,251.00 | 8,530 |
| 2025-11-12 | 37,000.00 | 37,800.00 | 37,000.00 | 37,500.00 | 37,251.00 | 7,417 |
| 2025-11-11 | 37,750.00 | 38,050.00 | 37,100.00 | 37,200.00 | 36,952.99 | 6,185 |
| 2025-11-10 | 37,250.00 | 37,750.00 | 36,800.00 | 37,650.00 | 37,400.00 | 7,709 |
| 2025-11-07 | 36,350.00 | 37,150.00 | 36,100.00 | 36,850.00 | 36,605.31 | 16,716 |
| 2025-11-06 | 36,000.00 | 37,200.00 | 35,700.00 | 36,800.00 | 36,555.64 | 16,060 |
| 2025-11-05 | 36,500.00 | 36,750.00 | 35,450.00 | 36,000.00 | 35,760.96 | 22,964 |
| 2025-11-04 | 36,800.00 | 37,250.00 | 36,550.00 | 36,850.00 | 36,605.31 | 17,618 |
| 2025-11-03 | 37,700.00 | 37,700.00 | 37,200.00 | 37,200.00 | 36,952.99 | 15,801 |
| 2025-10-31 | 38,100.00 | 38,100.00 | 37,600.00 | 37,650.00 | 37,400.00 | 8,464 |
| 2025-10-30 | 38,500.00 | 38,650.00 | 37,700.00 | 37,900.00 | 37,648.34 | 32,037 |
| 2025-10-29 | 39,100.00 | 39,200.00 | 38,500.00 | 38,650.00 | 38,393.36 | 10,112 |
| 2025-10-28 | 39,200.00 | 39,200.00 | 38,650.00 | 39,000.00 | 38,741.04 | 11,406 |
| 2025-10-27 | 39,350.00 | 39,600.00 | 38,700.00 | 39,100.00 | 38,840.37 | 23,940 |
| 2025-10-24 | 40,400.00 | 40,450.00 | 39,400.00 | 39,800.00 | 39,535.72 | 15,831 |
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.