Sajodaerim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 42,350.00 | 46,450.00 | 42,150.00 | 45,300.00 | 44,690.64 | 107,116 |
| 2024-10-25 | 43,150.00 | 43,550.00 | 42,100.00 | 42,350.00 | 41,780.32 | 23,516 |
| 2024-10-24 | 43,000.00 | 43,550.00 | 42,850.00 | 43,150.00 | 42,569.56 | 17,731 |
| 2024-10-23 | 43,300.00 | 44,150.00 | 42,600.00 | 43,550.00 | 42,964.18 | 37,408 |
| 2024-10-22 | 44,800.00 | 45,300.00 | 43,350.00 | 43,350.00 | 42,766.87 | 55,592 |
| 2024-10-21 | 44,800.00 | 45,450.00 | 44,250.00 | 45,400.00 | 44,789.29 | 28,714 |
| 2024-10-18 | 46,100.00 | 46,300.00 | 44,250.00 | 44,650.00 | 44,049.38 | 48,129 |
| 2024-10-17 | 46,800.00 | 47,100.00 | 45,300.00 | 46,300.00 | 45,677.19 | 85,419 |
| 2024-10-16 | 48,200.00 | 48,800.00 | 46,500.00 | 46,500.00 | 45,874.50 | 88,703 |
| 2024-10-15 | 49,800.00 | 49,800.00 | 48,150.00 | 48,200.00 | 47,551.63 | 49,426 |
| 2024-10-14 | 48,000.00 | 49,900.00 | 47,600.00 | 49,800.00 | 49,130.10 | 42,110 |
| 2024-10-11 | 49,850.00 | 49,850.00 | 48,050.00 | 48,050.00 | 47,403.65 | 75,485 |
| 2024-10-10 | 49,000.00 | 50,000.00 | 49,000.00 | 49,850.00 | 49,179.43 | 51,759 |
| 2024-10-08 | 49,400.00 | 49,500.00 | 48,600.00 | 49,000.00 | 48,340.87 | 29,780 |
| 2024-10-07 | 48,700.00 | 49,550.00 | 48,500.00 | 49,500.00 | 48,834.14 | 83,316 |
| 2024-10-04 | 49,100.00 | 49,450.00 | 46,600.00 | 48,500.00 | 47,847.59 | 87,840 |
| 2024-10-02 | 52,600.00 | 52,600.00 | 49,500.00 | 49,500.00 | 48,834.14 | 77,374 |
| 2024-09-30 | 53,300.00 | 53,400.00 | 52,300.00 | 52,700.00 | 51,991.09 | 30,690 |
| 2024-09-27 | 53,900.00 | 53,900.00 | 52,600.00 | 53,300.00 | 52,583.02 | 38,681 |
| 2024-09-26 | 53,000.00 | 53,800.00 | 52,000.00 | 53,800.00 | 53,076.30 | 77,176 |
| 2024-09-25 | 52,200.00 | 53,500.00 | 51,900.00 | 53,000.00 | 52,287.06 | 69,619 |
| 2024-09-24 | 52,300.00 | 52,300.00 | 51,200.00 | 52,200.00 | 51,497.82 | 32,330 |
| 2024-09-23 | 52,800.00 | 53,300.00 | 51,500.00 | 51,900.00 | 51,201.86 | 85,293 |
| 2024-09-20 | 52,000.00 | 52,900.00 | 51,600.00 | 52,400.00 | 51,695.13 | 58,215 |
| 2024-09-19 | 53,000.00 | 53,500.00 | 50,100.00 | 51,800.00 | 51,103.20 | 78,377 |
| 2024-09-13 | 52,500.00 | 53,200.00 | 51,900.00 | 52,700.00 | 51,991.09 | 39,037 |
| 2024-09-12 | 52,400.00 | 53,500.00 | 52,200.00 | 52,800.00 | 52,089.75 | 29,884 |
| 2024-09-11 | 51,500.00 | 52,800.00 | 51,500.00 | 51,900.00 | 51,201.86 | 31,097 |
| 2024-09-10 | 53,600.00 | 53,800.00 | 51,300.00 | 52,200.00 | 51,497.82 | 59,057 |
| 2024-09-09 | 52,400.00 | 53,700.00 | 51,300.00 | 53,500.00 | 52,780.33 | 50,210 |
| 2024-09-06 | 53,800.00 | 54,200.00 | 52,300.00 | 53,400.00 | 52,681.68 | 50,310 |
| 2024-09-05 | 54,300.00 | 55,600.00 | 53,000.00 | 53,800.00 | 53,076.30 | 61,962 |
| 2024-09-04 | 55,000.00 | 55,600.00 | 54,100.00 | 54,100.00 | 53,372.26 | 79,942 |
| 2024-09-03 | 58,600.00 | 58,700.00 | 56,800.00 | 56,900.00 | 56,134.60 | 48,434 |
| 2024-09-02 | 58,500.00 | 59,400.00 | 57,600.00 | 58,200.00 | 57,417.11 | 53,787 |
| 2024-08-30 | 58,300.00 | 58,700.00 | 56,800.00 | 57,900.00 | 57,121.15 | 52,540 |
| 2024-08-29 | 58,000.00 | 58,800.00 | 57,600.00 | 58,600.00 | 57,811.73 | 39,139 |
| 2024-08-28 | 58,500.00 | 59,200.00 | 57,500.00 | 58,700.00 | 57,910.38 | 64,277 |
| 2024-08-27 | 57,300.00 | 58,400.00 | 56,500.00 | 58,300.00 | 57,515.76 | 43,520 |
| 2024-08-26 | 57,900.00 | 58,100.00 | 56,300.00 | 57,300.00 | 56,529.22 | 65,255 |
| 2024-08-23 | 58,200.00 | 58,500.00 | 56,300.00 | 57,300.00 | 56,529.22 | 72,380 |
| 2024-08-22 | 59,400.00 | 59,500.00 | 57,900.00 | 58,500.00 | 57,713.07 | 122,319 |
| 2024-08-21 | 59,200.00 | 60,900.00 | 58,800.00 | 59,500.00 | 58,699.62 | 113,622 |
| 2024-08-20 | 58,900.00 | 60,100.00 | 58,800.00 | 59,600.00 | 58,798.28 | 408,820 |
| 2024-08-19 | 63,000.00 | 63,100.00 | 58,800.00 | 59,000.00 | 58,206.35 | 322,193 |
| 2024-08-16 | 65,300.00 | 66,600.00 | 63,100.00 | 63,200.00 | 62,349.85 | 363,297 |
| 2024-08-14 | 68,300.00 | 76,900.00 | 67,800.00 | 70,900.00 | 69,946.27 | 780,082 |
| 2024-08-13 | 65,300.00 | 67,300.00 | 62,600.00 | 66,100.00 | 65,210.84 | 324,436 |
| 2024-08-12 | 62,200.00 | 64,600.00 | 61,100.00 | 63,600.00 | 62,744.47 | 188,801 |
| 2024-08-09 | 63,000.00 | 71,600.00 | 62,100.00 | 62,500.00 | 61,659.27 | 778,340 |
| 2024-08-08 | 61,900.00 | 64,300.00 | 61,100.00 | 62,300.00 | 61,461.96 | 95,796 |
| 2024-08-07 | 61,700.00 | 63,500.00 | 60,500.00 | 63,100.00 | 62,251.20 | 147,276 |
| 2024-08-06 | 58,400.00 | 62,700.00 | 57,900.00 | 61,000.00 | 60,179.45 | 513,675 |
| 2024-08-05 | 62,200.00 | 62,700.00 | 52,800.00 | 57,700.00 | 56,923.84 | 283,449 |
| 2024-08-02 | 66,300.00 | 66,500.00 | 63,000.00 | 65,000.00 | 64,125.64 | 168,761 |
| 2024-08-01 | 68,700.00 | 71,100.00 | 66,300.00 | 67,500.00 | 66,592.01 | 154,922 |
| 2024-07-31 | 67,500.00 | 69,400.00 | 65,900.00 | 68,100.00 | 67,183.94 | 144,459 |
| 2024-07-30 | 70,200.00 | 70,200.00 | 66,300.00 | 67,800.00 | 66,887.97 | 131,278 |
| 2024-07-29 | 70,900.00 | 71,800.00 | 68,800.00 | 70,000.00 | 69,058.38 | 137,985 |
| 2024-07-26 | 70,300.00 | 70,800.00 | 67,200.00 | 70,400.00 | 69,453.00 | 196,028 |
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.