Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 40,650.00 | 41,550.00 | 39,500.00 | 39,650.00 | 39,386.72 | 19,723 |
| 2025-10-22 | 41,250.00 | 41,800.00 | 40,050.00 | 41,100.00 | 40,827.09 | 36,690 |
| 2025-10-21 | 41,100.00 | 41,550.00 | 39,800.00 | 40,000.00 | 39,734.40 | 27,616 |
| 2025-10-20 | 38,950.00 | 41,800.00 | 38,600.00 | 41,450.00 | 41,174.77 | 101,600 |
| 2025-10-17 | 38,100.00 | 38,350.00 | 37,450.00 | 37,700.00 | 37,449.67 | 23,449 |
| 2025-10-16 | 39,000.00 | 39,000.00 | 38,050.00 | 38,250.00 | 37,996.02 | 23,757 |
| 2025-10-15 | 41,100.00 | 42,200.00 | 38,450.00 | 38,700.00 | 38,443.03 | 102,092 |
| 2025-10-14 | 37,800.00 | 37,850.00 | 37,250.00 | 37,300.00 | 37,052.32 | 10,705 |
| 2025-10-13 | 37,900.00 | 38,350.00 | 37,500.00 | 37,750.00 | 37,499.34 | 11,051 |
| 2025-10-10 | 38,900.00 | 39,400.00 | 38,250.00 | 38,500.00 | 38,244.36 | 22,676 |
| 2025-10-02 | 38,750.00 | 39,350.00 | 38,650.00 | 39,000.00 | 38,741.04 | 12,199 |
| 2025-10-01 | 39,600.00 | 39,600.00 | 38,600.00 | 38,850.00 | 38,592.03 | 27,373 |
| 2025-09-30 | 39,950.00 | 39,950.00 | 39,150.00 | 39,350.00 | 39,088.71 | 6,092 |
| 2025-09-29 | 40,050.00 | 40,050.00 | 39,350.00 | 39,450.00 | 39,188.05 | 5,317 |
| 2025-09-26 | 39,850.00 | 39,850.00 | 38,650.00 | 39,850.00 | 39,585.39 | 16,748 |
| 2025-09-25 | 40,200.00 | 40,200.00 | 39,550.00 | 39,550.00 | 39,287.38 | 11,019 |
| 2025-09-24 | 40,300.00 | 40,300.00 | 39,600.00 | 40,000.00 | 39,734.40 | 26,340 |
| 2025-09-23 | 40,550.00 | 40,650.00 | 39,900.00 | 40,100.00 | 39,833.73 | 26,389 |
| 2025-09-22 | 40,850.00 | 40,900.00 | 40,450.00 | 40,600.00 | 40,330.41 | 9,885 |
| 2025-09-19 | 41,350.00 | 41,400.00 | 40,650.00 | 40,700.00 | 40,429.75 | 14,230 |
| 2025-09-18 | 41,550.00 | 41,700.00 | 41,200.00 | 41,450.00 | 41,174.77 | 11,668 |
| 2025-09-17 | 41,950.00 | 42,300.00 | 41,200.00 | 41,250.00 | 40,976.10 | 21,296 |
| 2025-09-16 | 42,250.00 | 42,900.00 | 41,900.00 | 42,300.00 | 42,019.12 | 15,757 |
| 2025-09-15 | 42,250.00 | 42,400.00 | 41,550.00 | 42,400.00 | 42,118.46 | 9,872 |
| 2025-09-12 | 42,200.00 | 43,950.00 | 41,600.00 | 42,150.00 | 41,870.12 | 81,272 |
| 2025-09-11 | 41,000.00 | 41,350.00 | 40,650.00 | 40,800.00 | 40,529.08 | 11,415 |
| 2025-09-10 | 41,100.00 | 41,300.00 | 40,950.00 | 41,200.00 | 40,926.43 | 10,971 |
| 2025-09-09 | 40,900.00 | 41,450.00 | 40,750.00 | 41,200.00 | 40,926.43 | 17,786 |
| 2025-09-08 | 41,700.00 | 42,000.00 | 40,800.00 | 41,200.00 | 40,926.43 | 13,435 |
| 2025-09-05 | 42,000.00 | 42,350.00 | 41,500.00 | 42,000.00 | 41,721.12 | 6,593 |
| 2025-09-04 | 41,800.00 | 41,950.00 | 41,400.00 | 41,800.00 | 41,522.44 | 3,753 |
| 2025-09-03 | 42,100.00 | 42,500.00 | 41,400.00 | 41,650.00 | 41,373.44 | 5,140 |
| 2025-09-02 | 41,500.00 | 42,500.00 | 41,500.00 | 42,150.00 | 41,870.12 | 9,243 |
| 2025-09-01 | 41,600.00 | 42,600.00 | 41,300.00 | 41,750.00 | 41,472.78 | 11,706 |
| 2025-08-29 | 42,650.00 | 42,650.00 | 41,300.00 | 41,600.00 | 41,323.77 | 7,878 |
| 2025-08-28 | 40,650.00 | 42,450.00 | 40,650.00 | 42,300.00 | 42,019.12 | 19,027 |
| 2025-08-27 | 41,850.00 | 41,850.00 | 40,650.00 | 41,050.00 | 40,777.42 | 6,583 |
| 2025-08-26 | 41,600.00 | 41,850.00 | 40,850.00 | 41,400.00 | 41,125.10 | 9,011 |
| 2025-08-25 | 41,500.00 | 41,800.00 | 41,300.00 | 41,600.00 | 41,323.77 | 9,831 |
| 2025-08-22 | 41,300.00 | 41,700.00 | 40,700.00 | 41,050.00 | 40,777.42 | 12,038 |
| 2025-08-21 | 40,950.00 | 41,300.00 | 40,700.00 | 40,900.00 | 40,628.42 | 7,007 |
| 2025-08-20 | 40,500.00 | 40,950.00 | 39,850.00 | 40,950.00 | 40,678.09 | 27,395 |
| 2025-08-19 | 40,800.00 | 40,800.00 | 40,350.00 | 40,550.00 | 40,280.74 | 18,799 |
| 2025-08-18 | 42,050.00 | 42,050.00 | 40,750.00 | 40,800.00 | 40,529.08 | 19,656 |
| 2025-08-14 | 41,400.00 | 42,100.00 | 41,400.00 | 42,050.00 | 41,770.78 | 12,064 |
| 2025-08-13 | 42,000.00 | 42,400.00 | 40,800.00 | 41,800.00 | 41,522.44 | 38,630 |
| 2025-08-12 | 41,550.00 | 42,700.00 | 41,550.00 | 41,850.00 | 41,572.11 | 21,592 |
| 2025-08-11 | 41,700.00 | 42,050.00 | 41,150.00 | 41,900.00 | 41,621.78 | 23,256 |
| 2025-08-08 | 41,950.00 | 42,300.00 | 41,000.00 | 41,450.00 | 41,174.77 | 16,179 |
| 2025-08-07 | 41,300.00 | 42,750.00 | 40,850.00 | 41,900.00 | 41,621.78 | 29,363 |
| 2025-08-06 | 40,050.00 | 41,400.00 | 40,050.00 | 40,950.00 | 40,678.09 | 21,331 |
| 2025-08-05 | 41,050.00 | 41,550.00 | 40,500.00 | 40,500.00 | 40,231.08 | 27,077 |
| 2025-08-04 | 39,600.00 | 41,150.00 | 39,550.00 | 40,750.00 | 40,479.42 | 25,730 |
| 2025-08-01 | 41,250.00 | 45,250.00 | 39,500.00 | 40,200.00 | 39,933.07 | 296,691 |
| 2025-07-31 | 41,150.00 | 41,550.00 | 40,900.00 | 41,300.00 | 41,025.76 | 15,330 |
| 2025-07-30 | 40,700.00 | 41,000.00 | 40,550.00 | 40,550.00 | 40,280.74 | 12,115 |
| 2025-07-29 | 41,500.00 | 41,500.00 | 40,400.00 | 40,700.00 | 40,429.75 | 9,907 |
| 2025-07-28 | 42,150.00 | 42,150.00 | 40,800.00 | 41,100.00 | 40,827.09 | 28,658 |
| 2025-07-25 | 42,000.00 | 42,750.00 | 41,650.00 | 41,900.00 | 41,621.78 | 14,897 |
| 2025-07-24 | 42,900.00 | 42,900.00 | 41,400.00 | 41,650.00 | 41,373.44 | 29,106 |
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.