Sajodaerim Corporation (KRX:003960)
South Korea · Delayed Price · Currency is KRW 41,200
-800 (-1.90%)
At close: Sep 8, 2025
Sajodaerim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 41,700.00 | 42,000.00 | 40,800.00 | 41,200.00 | 41,200.00 | -1.90% | 14,013 |
| Sep 5, 2025 | 42,000.00 | 42,350.00 | 41,500.00 | 42,000.00 | 42,000.00 | 0.48% | 6,593 |
| Sep 4, 2025 | 41,800.00 | 41,950.00 | 41,400.00 | 41,800.00 | 41,800.00 | 0.36% | 3,753 |
| Sep 3, 2025 | 42,100.00 | 42,500.00 | 41,400.00 | 41,650.00 | 41,650.00 | -1.19% | 5,140 |
| Sep 2, 2025 | 41,500.00 | 42,500.00 | 41,500.00 | 42,150.00 | 42,150.00 | 0.96% | 9,301 |
| Sep 1, 2025 | 41,600.00 | 42,600.00 | 41,300.00 | 41,750.00 | 41,750.00 | 0.36% | 12,161 |
| Aug 29, 2025 | 42,650.00 | 42,650.00 | 41,300.00 | 41,600.00 | 41,600.00 | -1.65% | 7,878 |
| Aug 28, 2025 | 40,650.00 | 42,450.00 | 40,650.00 | 42,300.00 | 42,300.00 | 3.05% | 19,027 |
| Aug 27, 2025 | 41,850.00 | 41,850.00 | 40,650.00 | 41,050.00 | 41,050.00 | -0.85% | 6,948 |
| Aug 26, 2025 | 41,600.00 | 41,850.00 | 40,850.00 | 41,400.00 | 41,400.00 | -0.48% | 9,011 |
| Aug 25, 2025 | 41,500.00 | 41,800.00 | 41,300.00 | 41,600.00 | 41,600.00 | 1.34% | 9,831 |
| Aug 22, 2025 | 41,300.00 | 41,700.00 | 40,700.00 | 41,050.00 | 41,050.00 | 0.37% | 12,274 |
| Aug 21, 2025 | 40,950.00 | 41,300.00 | 40,700.00 | 40,900.00 | 40,900.00 | -0.12% | 7,007 |
| Aug 20, 2025 | 40,500.00 | 40,950.00 | 39,850.00 | 40,950.00 | 40,950.00 | 0.99% | 27,395 |
| Aug 19, 2025 | 40,800.00 | 40,800.00 | 40,350.00 | 40,550.00 | 40,550.00 | -0.61% | 19,772 |
| Aug 18, 2025 | 42,050.00 | 42,050.00 | 40,750.00 | 40,800.00 | 40,800.00 | -2.97% | 19,656 |
| Aug 14, 2025 | 41,400.00 | 42,100.00 | 41,400.00 | 42,050.00 | 42,050.00 | 0.60% | 12,064 |
| Aug 13, 2025 | 42,000.00 | 42,400.00 | 40,800.00 | 41,800.00 | 41,800.00 | -0.12% | 40,874 |
| Aug 12, 2025 | 41,550.00 | 42,700.00 | 41,550.00 | 41,850.00 | 41,850.00 | -0.12% | 21,988 |
| Aug 11, 2025 | 41,700.00 | 42,050.00 | 41,150.00 | 41,900.00 | 41,900.00 | 1.09% | 23,532 |
| Aug 8, 2025 | 41,950.00 | 42,300.00 | 41,000.00 | 41,450.00 | 41,450.00 | -1.07% | 16,179 |
| Aug 7, 2025 | 41,300.00 | 42,750.00 | 40,850.00 | 41,900.00 | 41,900.00 | 2.32% | 29,363 |
| Aug 6, 2025 | 40,050.00 | 41,400.00 | 40,050.00 | 40,950.00 | 40,950.00 | 1.11% | 21,331 |
| Aug 5, 2025 | 41,050.00 | 41,550.00 | 40,500.00 | 40,500.00 | 40,500.00 | -0.61% | 27,077 |
| Aug 4, 2025 | 39,600.00 | 41,150.00 | 39,550.00 | 40,750.00 | 40,750.00 | 1.37% | 26,037 |
| Aug 1, 2025 | 41,250.00 | 45,250.00 | 39,500.00 | 40,200.00 | 40,200.00 | -2.66% | 296,691 |
| Jul 31, 2025 | 41,150.00 | 41,550.00 | 40,900.00 | 41,300.00 | 41,300.00 | 1.85% | 16,209 |
| Jul 30, 2025 | 40,700.00 | 41,000.00 | 40,550.00 | 40,550.00 | 40,550.00 | -0.37% | 12,737 |
| Jul 29, 2025 | 41,500.00 | 41,500.00 | 40,400.00 | 40,700.00 | 40,700.00 | -0.97% | 10,066 |
| Jul 28, 2025 | 42,150.00 | 42,150.00 | 40,800.00 | 41,100.00 | 41,100.00 | -1.91% | 28,658 |
| Jul 25, 2025 | 42,000.00 | 42,750.00 | 41,650.00 | 41,900.00 | 41,900.00 | 0.60% | 15,191 |
| Jul 24, 2025 | 42,900.00 | 42,900.00 | 41,400.00 | 41,650.00 | 41,650.00 | -2.57% | 29,106 |
| Jul 23, 2025 | 42,750.00 | 43,050.00 | 41,950.00 | 42,750.00 | 42,750.00 | 1.06% | 25,555 |
| Jul 22, 2025 | 43,250.00 | 43,250.00 | 42,250.00 | 42,300.00 | 42,300.00 | -0.82% | 17,062 |
| Jul 21, 2025 | 43,050.00 | 43,150.00 | 42,400.00 | 42,650.00 | 42,650.00 | -0.58% | 11,134 |
| Jul 18, 2025 | 43,600.00 | 43,900.00 | 42,400.00 | 42,900.00 | 42,900.00 | -2.28% | 29,115 |
| Jul 17, 2025 | 44,100.00 | 44,400.00 | 43,200.00 | 43,900.00 | 43,900.00 | - | 46,737 |
| Jul 16, 2025 | 44,450.00 | 44,450.00 | 43,350.00 | 43,900.00 | 43,900.00 | -1.57% | 24,282 |
| Jul 15, 2025 | 44,600.00 | 45,150.00 | 44,100.00 | 44,600.00 | 44,600.00 | -0.56% | 27,262 |
| Jul 14, 2025 | 45,350.00 | 45,700.00 | 44,450.00 | 44,850.00 | 44,850.00 | -0.22% | 41,509 |
| Jul 11, 2025 | 45,500.00 | 45,900.00 | 43,600.00 | 44,950.00 | 44,950.00 | -1.43% | 22,739 |
| Jul 10, 2025 | 45,450.00 | 46,350.00 | 44,550.00 | 45,600.00 | 45,600.00 | -0.22% | 36,366 |
| Jul 9, 2025 | 42,400.00 | 45,750.00 | 42,400.00 | 45,700.00 | 45,700.00 | 8.17% | 87,302 |
| Jul 8, 2025 | 42,800.00 | 42,800.00 | 40,000.00 | 42,250.00 | 42,250.00 | 0.84% | 11,581 |
| Jul 7, 2025 | 42,400.00 | 43,750.00 | 41,900.00 | 41,900.00 | 41,900.00 | 0.48% | 22,093 |
| Jul 4, 2025 | 43,450.00 | 44,000.00 | 41,650.00 | 41,700.00 | 41,700.00 | -4.03% | 30,442 |
| Jul 3, 2025 | 45,200.00 | 45,200.00 | 43,400.00 | 43,450.00 | 43,450.00 | -3.23% | 33,242 |
| Jul 2, 2025 | 44,900.00 | 45,350.00 | 43,800.00 | 44,900.00 | 44,900.00 | 0.11% | 40,052 |
| Jul 1, 2025 | 43,000.00 | 45,350.00 | 42,650.00 | 44,850.00 | 44,850.00 | 4.30% | 187,746 |
| Jun 30, 2025 | 40,750.00 | 43,350.00 | 40,750.00 | 43,000.00 | 43,000.00 | 4.75% | 32,662 |