Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 39,200.00 | 39,200.00 | 38,050.00 | 38,250.00 | 37,996.02 | 11,391 |
| 2025-04-22 | 38,500.00 | 39,700.00 | 38,500.00 | 38,650.00 | 38,393.36 | 14,121 |
| 2025-04-21 | 38,450.00 | 39,500.00 | 38,450.00 | 39,000.00 | 38,741.04 | 12,580 |
| 2025-04-18 | 38,350.00 | 39,050.00 | 37,700.00 | 38,950.00 | 38,691.37 | 15,032 |
| 2025-04-17 | 38,100.00 | 38,500.00 | 38,100.00 | 38,150.00 | 37,896.68 | 6,336 |
| 2025-04-16 | 37,500.00 | 38,450.00 | 37,100.00 | 38,400.00 | 38,145.02 | 16,095 |
| 2025-04-15 | 36,800.00 | 37,550.00 | 36,700.00 | 37,450.00 | 37,201.33 | 13,743 |
| 2025-04-14 | 36,400.00 | 37,250.00 | 36,350.00 | 36,800.00 | 36,555.64 | 8,253 |
| 2025-04-11 | 36,000.00 | 36,250.00 | 35,500.00 | 36,000.00 | 35,760.96 | 9,156 |
| 2025-04-10 | 35,500.00 | 36,550.00 | 35,350.00 | 36,500.00 | 36,257.64 | 15,606 |
| 2025-04-09 | 35,150.00 | 35,300.00 | 34,150.00 | 34,650.00 | 34,419.92 | 22,636 |
| 2025-04-08 | 34,850.00 | 37,250.00 | 34,600.00 | 35,300.00 | 35,065.60 | 34,160 |
| 2025-04-07 | 35,400.00 | 35,900.00 | 34,550.00 | 34,600.00 | 34,370.25 | 25,953 |
| 2025-04-04 | 36,150.00 | 36,900.00 | 35,450.00 | 36,900.00 | 36,654.98 | 35,522 |
| 2025-04-03 | 36,800.00 | 37,150.00 | 34,200.00 | 36,150.00 | 35,909.96 | 24,817 |
| 2025-04-02 | 38,100.00 | 38,450.00 | 37,100.00 | 37,400.00 | 37,151.66 | 21,792 |
| 2025-04-01 | 38,050.00 | 38,700.00 | 37,600.00 | 38,250.00 | 37,996.02 | 9,997 |
| 2025-03-31 | 38,750.00 | 38,750.00 | 37,200.00 | 37,700.00 | 37,449.67 | 25,751 |
| 2025-03-28 | 39,550.00 | 39,700.00 | 38,450.00 | 39,100.00 | 38,840.37 | 18,099 |
| 2025-03-27 | 39,300.00 | 40,300.00 | 39,150.00 | 39,550.00 | 39,287.38 | 15,406 |
| 2025-03-26 | 39,600.00 | 39,900.00 | 39,250.00 | 39,350.00 | 39,088.71 | 12,584 |
| 2025-03-25 | 40,300.00 | 41,200.00 | 39,650.00 | 39,700.00 | 39,436.39 | 25,691 |
| 2025-03-24 | 40,600.00 | 40,900.00 | 40,250.00 | 40,300.00 | 40,032.40 | 16,194 |
| 2025-03-21 | 41,200.00 | 41,200.00 | 40,200.00 | 40,800.00 | 40,529.08 | 21,571 |
| 2025-03-20 | 40,800.00 | 41,750.00 | 40,600.00 | 41,200.00 | 40,926.43 | 23,929 |
| 2025-03-19 | 40,250.00 | 41,550.00 | 40,000.00 | 40,800.00 | 40,529.08 | 32,333 |
| 2025-03-18 | 40,400.00 | 41,000.00 | 39,700.00 | 40,300.00 | 40,032.40 | 22,645 |
| 2025-03-17 | 40,800.00 | 40,800.00 | 39,850.00 | 40,400.00 | 40,131.74 | 42,392 |
| 2025-03-14 | 40,150.00 | 40,700.00 | 39,650.00 | 40,350.00 | 40,082.07 | 17,376 |
| 2025-03-13 | 42,300.00 | 42,300.00 | 38,750.00 | 40,150.00 | 39,883.40 | 132,505 |
| 2025-03-12 | 42,600.00 | 42,700.00 | 42,100.00 | 42,300.00 | 42,019.12 | 15,320 |
| 2025-03-11 | 42,300.00 | 42,800.00 | 41,850.00 | 42,250.00 | 41,969.46 | 22,031 |
| 2025-03-10 | 44,000.00 | 44,050.00 | 42,900.00 | 42,900.00 | 42,615.14 | 21,870 |
| 2025-03-07 | 44,400.00 | 44,800.00 | 43,550.00 | 43,950.00 | 43,658.17 | 46,440 |
| 2025-03-06 | 42,300.00 | 44,900.00 | 42,150.00 | 44,600.00 | 44,303.85 | 57,509 |
| 2025-03-05 | 40,950.00 | 42,600.00 | 40,800.00 | 42,600.00 | 42,317.13 | 29,454 |
| 2025-03-04 | 40,750.00 | 41,150.00 | 40,100.00 | 40,950.00 | 40,678.09 | 17,386 |
| 2025-02-28 | 42,200.00 | 42,200.00 | 40,500.00 | 40,750.00 | 40,479.42 | 35,402 |
| 2025-02-27 | 42,850.00 | 42,950.00 | 42,200.00 | 42,200.00 | 41,919.79 | 13,821 |
| 2025-02-26 | 42,900.00 | 43,400.00 | 42,500.00 | 42,900.00 | 42,615.14 | 28,560 |
| 2025-02-25 | 43,700.00 | 43,700.00 | 42,550.00 | 42,550.00 | 42,267.46 | 22,649 |
| 2025-02-24 | 43,000.00 | 43,800.00 | 42,550.00 | 43,450.00 | 43,161.49 | 33,427 |
| 2025-02-21 | 42,500.00 | 43,500.00 | 41,850.00 | 43,000.00 | 42,714.48 | 35,943 |
| 2025-02-20 | 42,000.00 | 42,500.00 | 41,600.00 | 42,500.00 | 42,217.80 | 33,698 |
| 2025-02-19 | 41,600.00 | 42,800.00 | 41,450.00 | 42,300.00 | 42,019.12 | 26,003 |
| 2025-02-18 | 42,300.00 | 42,450.00 | 41,350.00 | 41,600.00 | 41,323.77 | 20,225 |
| 2025-02-17 | 42,300.00 | 42,550.00 | 41,900.00 | 42,300.00 | 42,019.12 | 11,526 |
| 2025-02-14 | 41,500.00 | 43,150.00 | 41,450.00 | 42,300.00 | 42,019.12 | 37,588 |
| 2025-02-13 | 41,400.00 | 41,650.00 | 40,850.00 | 41,450.00 | 41,174.77 | 17,606 |
| 2025-02-12 | 40,750.00 | 41,650.00 | 40,750.00 | 41,200.00 | 40,926.43 | 17,665 |
| 2025-02-11 | 41,400.00 | 41,400.00 | 40,600.00 | 41,000.00 | 40,727.76 | 19,129 |
| 2025-02-10 | 41,450.00 | 42,000.00 | 40,600.00 | 41,000.00 | 40,727.76 | 20,381 |
| 2025-02-07 | 42,500.00 | 42,500.00 | 41,250.00 | 41,500.00 | 41,224.44 | 18,254 |
| 2025-02-06 | 41,050.00 | 42,700.00 | 41,000.00 | 42,450.00 | 42,168.13 | 50,951 |
| 2025-02-05 | 40,200.00 | 41,850.00 | 40,200.00 | 41,050.00 | 40,777.42 | 37,569 |
| 2025-02-04 | 38,300.00 | 40,500.00 | 38,300.00 | 40,450.00 | 40,181.41 | 31,491 |
| 2025-02-03 | 39,000.00 | 39,250.00 | 38,050.00 | 38,250.00 | 37,996.02 | 304,814 |
| 2025-01-31 | 39,950.00 | 40,500.00 | 39,500.00 | 39,650.00 | 39,386.72 | 34,246 |
| 2025-01-24 | 40,700.00 | 40,700.00 | 39,450.00 | 40,200.00 | 39,933.07 | 51,145 |
| 2025-01-23 | 40,400.00 | 42,600.00 | 39,750.00 | 40,600.00 | 40,330.41 | 78,870 |
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.