Sajodaerim Corporation (KRX:003960)
South Korea · Delayed Price · Currency is KRW 36,000
-850 (-2.31%)
At close: Nov 5, 2025
Sajodaerim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,256 |
| 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% | 37,064 |
| Oct 21, 2025 | 41,100.00 | 41,550.00 | 39,800.00 | 40,000.00 | 40,000.00 | -3.50% | 27,949 |
| 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% | 102,625 |
| Oct 14, 2025 | 37,800.00 | 37,850.00 | 37,250.00 | 37,300.00 | 37,300.00 | -1.19% | 11,065 |
| Oct 13, 2025 | 37,900.00 | 38,350.00 | 37,500.00 | 37,750.00 | 37,750.00 | -1.95% | 11,164 |
| Oct 10, 2025 | 38,900.00 | 39,400.00 | 38,250.00 | 38,500.00 | 38,500.00 | -1.28% | 22,676 |
| Oct 2, 2025 | 38,750.00 | 39,350.00 | 38,650.00 | 39,000.00 | 39,000.00 | 0.39% | 12,767 |
| Oct 1, 2025 | 39,600.00 | 39,600.00 | 38,600.00 | 38,850.00 | 38,850.00 | -1.27% | 27,373 |
| Sep 30, 2025 | 39,950.00 | 39,950.00 | 39,150.00 | 39,350.00 | 39,350.00 | -0.25% | 6,092 |
| Sep 29, 2025 | 40,050.00 | 40,050.00 | 39,350.00 | 39,450.00 | 39,450.00 | -1.00% | 5,317 |
| Sep 26, 2025 | 39,850.00 | 39,850.00 | 38,650.00 | 39,850.00 | 39,850.00 | 0.76% | 16,748 |
| Sep 25, 2025 | 40,200.00 | 40,200.00 | 39,550.00 | 39,550.00 | 39,550.00 | -1.13% | 11,019 |
| Sep 24, 2025 | 40,300.00 | 40,300.00 | 39,600.00 | 40,000.00 | 40,000.00 | -0.25% | 27,091 |
| Sep 23, 2025 | 40,550.00 | 40,650.00 | 39,900.00 | 40,100.00 | 40,100.00 | -1.23% | 26,389 |
| Sep 22, 2025 | 40,850.00 | 40,900.00 | 40,450.00 | 40,600.00 | 40,600.00 | -0.25% | 10,263 |
| Sep 19, 2025 | 41,350.00 | 41,400.00 | 40,650.00 | 40,700.00 | 40,700.00 | -1.81% | 14,230 |
| Sep 18, 2025 | 41,550.00 | 41,700.00 | 41,200.00 | 41,450.00 | 41,450.00 | 0.48% | 11,802 |
| Sep 17, 2025 | 41,950.00 | 42,300.00 | 41,200.00 | 41,250.00 | 41,250.00 | -2.48% | 21,296 |
| Sep 16, 2025 | 42,250.00 | 42,900.00 | 41,900.00 | 42,300.00 | 42,300.00 | -0.24% | 15,757 |
| Sep 15, 2025 | 42,250.00 | 42,400.00 | 41,550.00 | 42,400.00 | 42,400.00 | 0.59% | 9,872 |
| Sep 12, 2025 | 42,200.00 | 43,950.00 | 41,600.00 | 42,150.00 | 42,150.00 | 3.31% | 81,674 |
| Sep 11, 2025 | 41,000.00 | 41,350.00 | 40,650.00 | 40,800.00 | 40,800.00 | -0.97% | 11,415 |
| Sep 10, 2025 | 41,100.00 | 41,300.00 | 40,950.00 | 41,200.00 | 41,200.00 | - | 10,971 |
| Sep 9, 2025 | 40,900.00 | 41,450.00 | 40,750.00 | 41,200.00 | 41,200.00 | - | 17,834 |
| 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 |