Sajodaerim historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	35,900.00	36,200.00	35,500.00	35,900.00	35,900.00	7,767
2026-01-23	35,650.00	36,000.00	35,250.00	35,900.00	35,900.00	9,227
2026-01-22	35,350.00	35,750.00	35,050.00	35,350.00	35,350.00	7,557
2026-01-21	35,600.00	35,900.00	34,850.00	35,350.00	35,350.00	14,625
2026-01-20	35,550.00	36,300.00	35,500.00	35,750.00	35,750.00	13,716
2026-01-19	36,050.00	36,300.00	35,900.00	35,900.00	35,900.00	7,002
2026-01-16	36,500.00	37,050.00	36,300.00	36,400.00	36,400.00	12,831
2026-01-15	36,750.00	36,900.00	36,150.00	36,500.00	36,500.00	5,509
2026-01-14	36,200.00	36,900.00	35,900.00	36,850.00	36,850.00	13,499
2026-01-13	35,500.00	36,250.00	35,500.00	35,850.00	35,850.00	8,042
2026-01-12	36,200.00	36,350.00	35,250.00	35,500.00	35,500.00	13,130
2026-01-09	36,150.00	36,600.00	35,850.00	36,100.00	36,100.00	12,249
2026-01-08	36,300.00	36,300.00	35,750.00	36,050.00	36,050.00	16,000
2026-01-07	36,700.00	36,850.00	35,950.00	36,150.00	36,150.00	8,821
2026-01-06	36,700.00	36,750.00	36,250.00	36,550.00	36,550.00	9,098
2026-01-05	37,000.00	37,050.00	36,400.00	36,450.00	36,450.00	10,887
2026-01-02	37,250.00	37,300.00	36,750.00	37,100.00	37,100.00	8,856
2025-12-30	37,750.00	37,750.00	36,950.00	37,250.00	37,250.00	5,498
2025-12-29	37,300.00	37,700.00	37,100.00	37,400.00	37,400.00	3,466
2025-12-26	37,950.00	38,000.00	37,400.00	37,650.00	37,400.00	3,420
2025-12-24	37,800.00	38,200.00	37,500.00	37,650.00	37,400.00	2,776
2025-12-23	37,650.00	38,000.00	37,600.00	37,700.00	37,449.67	2,922
2025-12-22	38,100.00	38,150.00	37,650.00	37,900.00	37,648.34	4,750
2025-12-19	38,150.00	38,150.00	37,600.00	37,850.00	37,598.67	2,113
2025-12-18	37,400.00	38,350.00	37,200.00	38,000.00	37,747.68	10,347
2025-12-17	38,000.00	38,000.00	37,400.00	38,000.00	37,747.68	5,797
2025-12-16	38,350.00	38,600.00	37,350.00	37,850.00	37,598.67	18,416
2025-12-15	38,900.00	38,900.00	38,400.00	38,750.00	38,492.70	21,670
2025-12-12	38,200.00	38,800.00	37,700.00	38,250.00	37,996.02	6,308
2025-12-11	36,950.00	38,100.00	36,950.00	37,900.00	37,648.34	14,717
2025-12-10	36,900.00	37,150.00	36,700.00	37,150.00	36,903.32	4,900
2025-12-09	37,350.00	37,700.00	37,000.00	37,050.00	36,803.98	3,058
2025-12-08	37,650.00	37,750.00	37,100.00	37,100.00	36,853.65	4,979
2025-12-05	38,000.00	38,000.00	37,300.00	37,450.00	37,201.33	5,101
2025-12-04	38,800.00	38,800.00	37,800.00	37,800.00	37,549.00	3,207
2025-12-03	38,100.00	38,750.00	37,800.00	38,400.00	38,145.02	7,099
2025-12-02	37,800.00	38,600.00	37,300.00	38,450.00	38,194.69	15,219
2025-12-01	37,500.00	37,750.00	37,300.00	37,600.00	37,350.33	4,746
2025-11-28	37,100.00	37,600.00	36,900.00	37,600.00	37,350.33	9,673
2025-11-27	37,650.00	37,650.00	37,000.00	37,050.00	36,803.98	4,598
2025-11-26	37,150.00	38,250.00	37,150.00	37,600.00	37,350.33	11,934
2025-11-25	37,500.00	37,900.00	37,300.00	37,350.00	37,101.99	8,081
2025-11-24	38,300.00	38,550.00	37,600.00	37,700.00	37,449.67	5,581
2025-11-21	37,400.00	38,600.00	37,050.00	37,950.00	37,698.01	21,679
2025-11-20	37,250.00	37,800.00	37,100.00	37,600.00	37,350.33	7,883
2025-11-19	36,900.00	39,500.00	36,000.00	37,150.00	36,903.32	35,342
2025-11-18	36,850.00	37,500.00	36,500.00	36,550.00	36,307.30	5,109
2025-11-17	37,500.00	37,650.00	37,200.00	37,300.00	37,052.32	4,876
2025-11-14	37,800.00	37,800.00	37,100.00	37,500.00	37,251.00	6,739
2025-11-13	37,500.00	38,100.00	37,300.00	37,500.00	37,251.00	8,530
2025-11-12	37,000.00	37,800.00	37,000.00	37,500.00	37,251.00	7,417
2025-11-11	37,750.00	38,050.00	37,100.00	37,200.00	36,952.99	6,185
2025-11-10	37,250.00	37,750.00	36,800.00	37,650.00	37,400.00	7,709
2025-11-07	36,350.00	37,150.00	36,100.00	36,850.00	36,605.31	16,716
2025-11-06	36,000.00	37,200.00	35,700.00	36,800.00	36,555.64	16,060
2025-11-05	36,500.00	36,750.00	35,450.00	36,000.00	35,760.96	22,964
2025-11-04	36,800.00	37,250.00	36,550.00	36,850.00	36,605.31	17,618
2025-11-03	37,700.00	37,700.00	37,200.00	37,200.00	36,952.99	15,801
2025-10-31	38,100.00	38,100.00	37,600.00	37,650.00	37,400.00	8,464
2025-10-30	38,500.00	38,650.00	37,700.00	37,900.00	37,648.34	32,037

← NewerPage 4 of 21 · 1,223 trading daysOlder →

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.