Sajodaerim Corporation (KRX:003960)
South Korea · Delayed Price · Currency is KRW 37,850
-150 (-0.39%)
At close: Dec 19, 2025
Sajodaerim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 38,150.00 | 38,150.00 | 37,600.00 | 37,850.00 | 37,850.00 | -0.39% | 2,113 |
| Dec 18, 2025 | 37,400.00 | 38,350.00 | 37,200.00 | 38,000.00 | 38,000.00 | - | 10,347 |
| Dec 17, 2025 | 38,000.00 | 38,000.00 | 37,400.00 | 38,000.00 | 38,000.00 | 0.40% | 5,796 |
| Dec 16, 2025 | 38,350.00 | 38,600.00 | 37,350.00 | 37,850.00 | 37,850.00 | -2.32% | 18,416 |
| Dec 15, 2025 | 38,900.00 | 38,900.00 | 38,400.00 | 38,750.00 | 38,750.00 | 1.31% | 21,670 |
| Dec 12, 2025 | 38,200.00 | 38,800.00 | 37,700.00 | 38,250.00 | 38,250.00 | 0.92% | 6,308 |
| Dec 11, 2025 | 36,950.00 | 38,100.00 | 36,950.00 | 37,900.00 | 37,900.00 | 2.02% | 14,717 |
| Dec 10, 2025 | 36,900.00 | 37,150.00 | 36,700.00 | 37,150.00 | 37,150.00 | 0.27% | 4,900 |
| Dec 9, 2025 | 37,350.00 | 37,700.00 | 37,000.00 | 37,050.00 | 37,050.00 | -0.13% | 3,058 |
| Dec 8, 2025 | 37,650.00 | 37,750.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.93% | 4,978 |
| Dec 5, 2025 | 38,000.00 | 38,000.00 | 37,300.00 | 37,450.00 | 37,450.00 | -0.93% | 5,101 |
| Dec 4, 2025 | 38,800.00 | 38,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | -1.56% | 3,207 |
| Dec 3, 2025 | 38,100.00 | 38,750.00 | 37,800.00 | 38,400.00 | 38,400.00 | -0.13% | 7,099 |
| Dec 2, 2025 | 37,800.00 | 38,600.00 | 37,300.00 | 38,450.00 | 38,450.00 | 2.26% | 15,219 |
| Dec 1, 2025 | 37,500.00 | 37,750.00 | 37,300.00 | 37,600.00 | 37,600.00 | - | 4,746 |
| Nov 28, 2025 | 37,100.00 | 37,600.00 | 36,900.00 | 37,600.00 | 37,600.00 | 1.48% | 9,673 |
| Nov 27, 2025 | 37,650.00 | 37,650.00 | 37,000.00 | 37,050.00 | 37,050.00 | -1.46% | 4,598 |
| Nov 26, 2025 | 37,150.00 | 38,250.00 | 37,150.00 | 37,600.00 | 37,600.00 | 0.67% | 11,934 |
| Nov 25, 2025 | 37,500.00 | 37,900.00 | 37,300.00 | 37,350.00 | 37,350.00 | -0.93% | 8,081 |
| Nov 24, 2025 | 38,300.00 | 38,550.00 | 37,600.00 | 37,700.00 | 37,700.00 | -0.66% | 5,581 |
| Nov 21, 2025 | 37,400.00 | 38,600.00 | 37,050.00 | 37,950.00 | 37,950.00 | 0.93% | 21,679 |
| Nov 20, 2025 | 37,250.00 | 37,800.00 | 37,100.00 | 37,600.00 | 37,600.00 | 1.21% | 7,883 |
| Nov 19, 2025 | 36,900.00 | 39,500.00 | 36,000.00 | 37,150.00 | 37,150.00 | 1.64% | 35,342 |
| Nov 18, 2025 | 36,850.00 | 37,500.00 | 36,500.00 | 36,550.00 | 36,550.00 | -2.01% | 5,109 |
| Nov 17, 2025 | 37,500.00 | 37,650.00 | 37,200.00 | 37,300.00 | 37,300.00 | -0.53% | 4,876 |
| Nov 14, 2025 | 37,800.00 | 37,800.00 | 37,100.00 | 37,500.00 | 37,500.00 | - | 6,739 |
| Nov 13, 2025 | 37,500.00 | 38,100.00 | 37,300.00 | 37,500.00 | 37,500.00 | - | 8,530 |
| Nov 12, 2025 | 37,000.00 | 37,800.00 | 37,000.00 | 37,500.00 | 37,500.00 | 0.81% | 7,417 |
| Nov 11, 2025 | 37,750.00 | 38,050.00 | 37,100.00 | 37,200.00 | 37,200.00 | -1.20% | 6,185 |
| Nov 10, 2025 | 37,250.00 | 37,750.00 | 36,800.00 | 37,650.00 | 37,650.00 | 2.17% | 7,709 |
| Nov 7, 2025 | 36,350.00 | 37,150.00 | 36,100.00 | 36,850.00 | 36,850.00 | 0.14% | 16,716 |
| Nov 6, 2025 | 36,000.00 | 37,200.00 | 35,700.00 | 36,800.00 | 36,800.00 | 2.22% | 16,060 |
| Nov 5, 2025 | 36,500.00 | 36,750.00 | 35,450.00 | 36,000.00 | 36,000.00 | -2.31% | 22,964 |
| Nov 4, 2025 | 36,800.00 | 37,250.00 | 36,550.00 | 36,850.00 | 36,850.00 | -0.94% | 17,618 |
| Nov 3, 2025 | 37,700.00 | 37,700.00 | 37,200.00 | 37,200.00 | 37,200.00 | -1.20% | 15,801 |
| Oct 31, 2025 | 38,100.00 | 38,100.00 | 37,600.00 | 37,650.00 | 37,650.00 | -0.66% | 8,464 |
| Oct 30, 2025 | 38,500.00 | 38,650.00 | 37,700.00 | 37,900.00 | 37,900.00 | -1.94% | 32,037 |
| Oct 29, 2025 | 39,100.00 | 39,200.00 | 38,500.00 | 38,650.00 | 38,650.00 | -0.90% | 10,112 |
| Oct 28, 2025 | 39,200.00 | 39,200.00 | 38,650.00 | 39,000.00 | 39,000.00 | -0.26% | 11,406 |
| Oct 27, 2025 | 39,350.00 | 39,600.00 | 38,700.00 | 39,100.00 | 39,100.00 | -1.76% | 23,940 |
| Oct 24, 2025 | 40,400.00 | 40,450.00 | 39,400.00 | 39,800.00 | 39,800.00 | 0.38% | 15,831 |
| Oct 23, 2025 | 40,650.00 | 41,550.00 | 39,500.00 | 39,650.00 | 39,650.00 | -3.53% | 19,723 |
| Oct 22, 2025 | 41,250.00 | 41,800.00 | 40,050.00 | 41,100.00 | 41,100.00 | 2.75% | 36,690 |
| Oct 21, 2025 | 41,100.00 | 41,550.00 | 39,800.00 | 40,000.00 | 40,000.00 | -3.50% | 27,616 |
| Oct 20, 2025 | 38,950.00 | 41,800.00 | 38,600.00 | 41,450.00 | 41,450.00 | 9.95% | 101,600 |
| Oct 17, 2025 | 38,100.00 | 38,350.00 | 37,450.00 | 37,700.00 | 37,700.00 | -1.44% | 23,449 |
| Oct 16, 2025 | 39,000.00 | 39,000.00 | 38,050.00 | 38,250.00 | 38,250.00 | -1.16% | 23,757 |
| Oct 15, 2025 | 41,100.00 | 42,200.00 | 38,450.00 | 38,700.00 | 38,700.00 | 3.75% | 102,092 |
| Oct 14, 2025 | 37,800.00 | 37,850.00 | 37,250.00 | 37,300.00 | 37,300.00 | -1.19% | 10,705 |
| Oct 13, 2025 | 37,900.00 | 38,350.00 | 37,500.00 | 37,750.00 | 37,750.00 | -1.95% | 11,051 |