Sajodaerim Corporation (KRX:003960)
South Korea · Delayed Price · Currency is KRW 39,000
+150 (0.39%)
At close: Oct 2, 2025
Sajodaerim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |