Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 42,750.00 | 43,050.00 | 41,950.00 | 42,750.00 | 42,466.14 | 25,555 |
| 2025-07-22 | 43,250.00 | 43,250.00 | 42,250.00 | 42,300.00 | 42,019.12 | 17,062 |
| 2025-07-21 | 43,050.00 | 43,150.00 | 42,400.00 | 42,650.00 | 42,366.80 | 11,134 |
| 2025-07-18 | 43,600.00 | 43,900.00 | 42,400.00 | 42,900.00 | 42,615.14 | 28,546 |
| 2025-07-17 | 44,100.00 | 44,400.00 | 43,200.00 | 43,900.00 | 43,608.50 | 46,281 |
| 2025-07-16 | 44,450.00 | 44,450.00 | 43,350.00 | 43,900.00 | 43,608.50 | 24,282 |
| 2025-07-15 | 44,600.00 | 45,150.00 | 44,100.00 | 44,600.00 | 44,303.85 | 25,984 |
| 2025-07-14 | 45,350.00 | 45,700.00 | 44,450.00 | 44,850.00 | 44,552.19 | 41,509 |
| 2025-07-11 | 45,500.00 | 45,900.00 | 43,600.00 | 44,950.00 | 44,651.53 | 22,739 |
| 2025-07-10 | 45,450.00 | 46,350.00 | 44,550.00 | 45,600.00 | 45,297.21 | 36,366 |
| 2025-07-09 | 42,400.00 | 45,750.00 | 42,400.00 | 45,700.00 | 45,396.55 | 86,095 |
| 2025-07-08 | 42,800.00 | 42,800.00 | 40,000.00 | 42,250.00 | 41,969.46 | 11,581 |
| 2025-07-07 | 42,400.00 | 43,750.00 | 41,900.00 | 41,900.00 | 41,621.78 | 22,093 |
| 2025-07-04 | 43,450.00 | 44,000.00 | 41,650.00 | 41,700.00 | 41,423.11 | 30,442 |
| 2025-07-03 | 45,200.00 | 45,200.00 | 43,400.00 | 43,450.00 | 43,161.49 | 33,242 |
| 2025-07-02 | 44,900.00 | 45,350.00 | 43,800.00 | 44,900.00 | 44,601.86 | 40,052 |
| 2025-07-01 | 43,000.00 | 45,350.00 | 42,650.00 | 44,850.00 | 44,552.19 | 187,746 |
| 2025-06-30 | 40,750.00 | 43,350.00 | 40,750.00 | 43,000.00 | 42,714.48 | 32,662 |
| 2025-06-27 | 41,400.00 | 41,700.00 | 40,700.00 | 41,050.00 | 40,777.42 | 17,253 |
| 2025-06-26 | 41,600.00 | 42,250.00 | 40,650.00 | 40,900.00 | 40,628.42 | 30,207 |
| 2025-06-25 | 42,300.00 | 42,450.00 | 41,600.00 | 42,050.00 | 41,770.78 | 17,527 |
| 2025-06-24 | 40,950.00 | 42,200.00 | 40,900.00 | 41,850.00 | 41,572.11 | 20,095 |
| 2025-06-23 | 41,400.00 | 41,450.00 | 40,700.00 | 40,750.00 | 40,479.42 | 20,633 |
| 2025-06-20 | 42,850.00 | 42,950.00 | 42,000.00 | 42,150.00 | 41,870.12 | 15,955 |
| 2025-06-19 | 42,100.00 | 43,100.00 | 41,700.00 | 42,900.00 | 42,615.14 | 16,753 |
| 2025-06-18 | 42,500.00 | 42,700.00 | 41,350.00 | 42,100.00 | 41,820.45 | 36,303 |
| 2025-06-17 | 42,450.00 | 42,900.00 | 42,000.00 | 42,550.00 | 42,267.46 | 32,467 |
| 2025-06-16 | 40,950.00 | 42,550.00 | 40,800.00 | 42,450.00 | 42,168.13 | 30,792 |
| 2025-06-13 | 43,250.00 | 43,400.00 | 40,800.00 | 41,500.00 | 41,224.44 | 48,479 |
| 2025-06-12 | 44,150.00 | 44,150.00 | 42,600.00 | 43,200.00 | 42,913.15 | 48,312 |
| 2025-06-11 | 43,700.00 | 44,150.00 | 42,650.00 | 44,100.00 | 43,807.17 | 40,301 |
| 2025-06-10 | 44,900.00 | 46,100.00 | 43,200.00 | 43,800.00 | 43,509.16 | 125,917 |
| 2025-06-09 | 42,150.00 | 43,000.00 | 41,700.00 | 42,900.00 | 42,615.14 | 44,693 |
| 2025-06-05 | 43,450.00 | 43,650.00 | 41,400.00 | 41,650.00 | 41,373.44 | 49,626 |
| 2025-06-04 | 41,000.00 | 43,400.00 | 40,650.00 | 43,000.00 | 42,714.48 | 67,381 |
| 2025-06-02 | 41,750.00 | 42,250.00 | 39,850.00 | 40,000.00 | 39,734.40 | 38,385 |
| 2025-05-30 | 42,950.00 | 42,950.00 | 41,300.00 | 41,500.00 | 41,224.44 | 29,446 |
| 2025-05-29 | 39,300.00 | 42,200.00 | 38,950.00 | 42,050.00 | 41,770.78 | 275,131 |
| 2025-05-28 | 38,150.00 | 39,500.00 | 37,700.00 | 39,450.00 | 39,188.05 | 27,430 |
| 2025-05-27 | 37,800.00 | 38,500.00 | 37,400.00 | 37,900.00 | 37,648.34 | 56,792 |
| 2025-05-26 | 38,300.00 | 38,650.00 | 37,450.00 | 37,700.00 | 37,449.67 | 21,595 |
| 2025-05-23 | 38,100.00 | 38,850.00 | 38,050.00 | 38,450.00 | 38,194.69 | 10,513 |
| 2025-05-22 | 39,250.00 | 39,250.00 | 37,750.00 | 38,150.00 | 37,896.68 | 31,596 |
| 2025-05-21 | 39,250.00 | 39,850.00 | 38,800.00 | 38,800.00 | 38,542.36 | 20,263 |
| 2025-05-20 | 38,250.00 | 38,800.00 | 37,500.00 | 38,800.00 | 38,542.36 | 13,491 |
| 2025-05-19 | 37,600.00 | 39,450.00 | 37,450.00 | 38,400.00 | 38,145.02 | 31,639 |
| 2025-05-16 | 38,050.00 | 38,400.00 | 36,650.00 | 38,000.00 | 37,747.68 | 107,837 |
| 2025-05-15 | 40,350.00 | 40,900.00 | 39,900.00 | 40,000.00 | 39,734.40 | 13,192 |
| 2025-05-14 | 40,450.00 | 40,700.00 | 40,100.00 | 40,700.00 | 40,429.75 | 10,213 |
| 2025-05-13 | 40,500.00 | 40,750.00 | 40,200.00 | 40,200.00 | 39,933.07 | 11,035 |
| 2025-05-12 | 39,350.00 | 40,600.00 | 39,350.00 | 40,400.00 | 40,131.74 | 18,065 |
| 2025-05-09 | 39,000.00 | 40,100.00 | 38,700.00 | 39,600.00 | 39,337.05 | 21,214 |
| 2025-05-08 | 38,550.00 | 39,250.00 | 38,550.00 | 39,000.00 | 38,741.04 | 9,395 |
| 2025-05-07 | 37,950.00 | 38,900.00 | 37,800.00 | 38,900.00 | 38,641.70 | 13,669 |
| 2025-05-02 | 38,100.00 | 38,400.00 | 37,800.00 | 38,050.00 | 37,797.34 | 4,064 |
| 2025-04-30 | 38,950.00 | 39,050.00 | 37,900.00 | 38,100.00 | 37,847.01 | 18,101 |
| 2025-04-29 | 38,300.00 | 39,050.00 | 37,850.00 | 38,950.00 | 38,691.37 | 18,916 |
| 2025-04-28 | 38,900.00 | 38,900.00 | 37,800.00 | 37,800.00 | 37,549.00 | 12,009 |
| 2025-04-25 | 38,600.00 | 38,750.00 | 38,150.00 | 38,500.00 | 38,244.36 | 6,269 |
| 2025-04-24 | 38,300.00 | 38,800.00 | 38,200.00 | 38,250.00 | 37,996.02 | 8,286 |
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.