Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 40,400.00 | 42,600.00 | 39,750.00 | 40,600.00 | 40,330.41 | 78,870 |
| 2025-01-22 | 41,900.00 | 41,900.00 | 40,650.00 | 40,700.00 | 40,429.75 | 40,369 |
| 2025-01-21 | 41,750.00 | 41,950.00 | 40,950.00 | 41,500.00 | 41,224.44 | 19,980 |
| 2025-01-20 | 42,100.00 | 42,100.00 | 41,050.00 | 41,500.00 | 41,224.44 | 20,683 |
| 2025-01-17 | 41,350.00 | 42,250.00 | 41,250.00 | 41,500.00 | 41,224.44 | 34,987 |
| 2025-01-16 | 41,050.00 | 41,500.00 | 40,850.00 | 41,350.00 | 41,075.43 | 16,744 |
| 2025-01-15 | 41,600.00 | 42,350.00 | 40,650.00 | 40,650.00 | 40,380.08 | 32,096 |
| 2025-01-14 | 41,400.00 | 42,100.00 | 40,900.00 | 41,300.00 | 41,025.76 | 17,680 |
| 2025-01-13 | 42,100.00 | 42,100.00 | 41,100.00 | 41,150.00 | 40,876.76 | 20,349 |
| 2025-01-10 | 41,700.00 | 42,600.00 | 40,850.00 | 42,300.00 | 42,019.12 | 29,525 |
| 2025-01-09 | 41,900.00 | 42,050.00 | 41,250.00 | 41,700.00 | 41,423.11 | 18,242 |
| 2025-01-08 | 41,100.00 | 42,100.00 | 40,650.00 | 41,700.00 | 41,423.11 | 33,551 |
| 2025-01-07 | 40,600.00 | 42,100.00 | 40,600.00 | 41,100.00 | 40,827.09 | 31,121 |
| 2025-01-06 | 40,800.00 | 41,200.00 | 40,050.00 | 40,650.00 | 40,380.08 | 27,631 |
| 2025-01-03 | 40,250.00 | 41,200.00 | 40,250.00 | 40,350.00 | 40,082.07 | 22,539 |
| 2025-01-02 | 40,900.00 | 41,500.00 | 40,300.00 | 40,600.00 | 40,330.41 | 23,701 |
| 2024-12-30 | 39,700.00 | 41,050.00 | 39,200.00 | 40,600.00 | 40,330.41 | 28,633 |
| 2024-12-27 | 42,450.00 | 42,450.00 | 39,450.00 | 39,950.00 | 39,684.73 | 118,027 |
| 2024-12-26 | 47,100.00 | 49,200.00 | 42,550.00 | 43,750.00 | 43,161.49 | 254,095 |
| 2024-12-24 | 46,300.00 | 46,500.00 | 44,850.00 | 45,600.00 | 44,986.60 | 31,475 |
| 2024-12-23 | 41,800.00 | 46,100.00 | 41,750.00 | 45,750.00 | 45,134.58 | 62,537 |
| 2024-12-20 | 44,100.00 | 44,100.00 | 41,450.00 | 41,700.00 | 41,139.06 | 30,262 |
| 2024-12-19 | 44,000.00 | 44,500.00 | 43,000.00 | 44,150.00 | 43,556.11 | 23,905 |
| 2024-12-18 | 43,650.00 | 44,650.00 | 43,200.00 | 44,500.00 | 43,901.40 | 18,450 |
| 2024-12-17 | 45,000.00 | 45,600.00 | 43,400.00 | 43,650.00 | 43,062.83 | 27,805 |
| 2024-12-16 | 42,400.00 | 45,650.00 | 41,150.00 | 44,700.00 | 44,098.71 | 68,527 |
| 2024-12-13 | 40,600.00 | 42,300.00 | 40,500.00 | 42,200.00 | 41,632.34 | 30,356 |
| 2024-12-12 | 40,400.00 | 41,100.00 | 40,050.00 | 40,550.00 | 40,004.53 | 15,001 |
| 2024-12-11 | 39,200.00 | 40,900.00 | 39,200.00 | 40,350.00 | 39,807.22 | 26,147 |
| 2024-12-10 | 36,750.00 | 39,400.00 | 36,750.00 | 39,200.00 | 38,672.69 | 30,238 |
| 2024-12-09 | 37,450.00 | 37,450.00 | 36,250.00 | 36,650.00 | 36,156.99 | 34,977 |
| 2024-12-06 | 39,500.00 | 39,600.00 | 36,900.00 | 38,350.00 | 37,834.13 | 49,746 |
| 2024-12-05 | 40,800.00 | 40,800.00 | 39,400.00 | 39,500.00 | 38,968.66 | 28,418 |
| 2024-12-04 | 41,200.00 | 42,200.00 | 40,300.00 | 40,400.00 | 39,856.55 | 36,125 |
| 2024-12-03 | 39,700.00 | 42,400.00 | 39,700.00 | 42,050.00 | 41,484.36 | 30,414 |
| 2024-12-02 | 40,300.00 | 40,650.00 | 39,600.00 | 39,700.00 | 39,165.97 | 21,917 |
| 2024-11-29 | 41,500.00 | 41,550.00 | 40,100.00 | 40,100.00 | 39,560.59 | 25,166 |
| 2024-11-28 | 40,400.00 | 42,500.00 | 40,400.00 | 41,650.00 | 41,089.74 | 22,494 |
| 2024-11-27 | 41,500.00 | 41,600.00 | 40,350.00 | 40,350.00 | 39,807.22 | 11,031 |
| 2024-11-26 | 41,650.00 | 41,700.00 | 40,650.00 | 41,600.00 | 41,040.41 | 19,314 |
| 2024-11-25 | 40,750.00 | 42,000.00 | 40,500.00 | 41,750.00 | 41,188.39 | 16,608 |
| 2024-11-22 | 40,650.00 | 41,050.00 | 40,300.00 | 40,750.00 | 40,201.84 | 13,716 |
| 2024-11-21 | 41,750.00 | 42,300.00 | 40,300.00 | 40,650.00 | 40,103.19 | 24,978 |
| 2024-11-20 | 40,800.00 | 42,650.00 | 40,800.00 | 41,800.00 | 41,237.72 | 24,036 |
| 2024-11-19 | 41,200.00 | 41,850.00 | 40,400.00 | 41,200.00 | 40,645.79 | 21,994 |
| 2024-11-18 | 40,700.00 | 41,450.00 | 39,750.00 | 41,200.00 | 40,645.79 | 31,485 |
| 2024-11-15 | 41,650.00 | 41,750.00 | 39,100.00 | 40,600.00 | 40,053.86 | 66,670 |
| 2024-11-14 | 38,100.00 | 41,900.00 | 37,800.00 | 40,700.00 | 40,152.52 | 76,149 |
| 2024-11-13 | 39,050.00 | 39,700.00 | 38,300.00 | 38,300.00 | 37,784.80 | 31,686 |
| 2024-11-12 | 40,450.00 | 41,200.00 | 39,450.00 | 39,700.00 | 39,165.97 | 40,558 |
| 2024-11-11 | 42,250.00 | 42,500.00 | 40,400.00 | 41,200.00 | 40,645.79 | 36,945 |
| 2024-11-08 | 42,900.00 | 43,900.00 | 42,150.00 | 42,250.00 | 41,681.67 | 26,550 |
| 2024-11-07 | 44,300.00 | 44,850.00 | 42,800.00 | 42,850.00 | 42,273.59 | 26,460 |
| 2024-11-06 | 44,600.00 | 45,500.00 | 43,900.00 | 44,200.00 | 43,605.43 | 26,404 |
| 2024-11-05 | 45,350.00 | 48,050.00 | 44,450.00 | 44,500.00 | 43,901.40 | 92,480 |
| 2024-11-04 | 43,700.00 | 45,850.00 | 43,600.00 | 45,350.00 | 44,739.96 | 42,759 |
| 2024-11-01 | 43,500.00 | 43,800.00 | 42,800.00 | 43,700.00 | 43,112.16 | 35,254 |
| 2024-10-31 | 43,550.00 | 45,150.00 | 43,200.00 | 43,850.00 | 43,260.14 | 39,078 |
| 2024-10-30 | 44,550.00 | 45,000.00 | 44,150.00 | 44,150.00 | 43,556.11 | 29,144 |
| 2024-10-29 | 45,000.00 | 45,150.00 | 43,950.00 | 44,650.00 | 44,049.38 | 41,178 |
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.