Sajodaerim Corporation (KRX:003960)
South Korea · Delayed Price · Currency is KRW 33,400
+150 (0.45%)
At close: Mar 18, 2026
Sajodaerim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 33,500.00 | 33,900.00 | 33,150.00 | 33,400.00 | 33,400.00 | 0.45% | 5,646 |
| Mar 17, 2026 | 32,550.00 | 33,700.00 | 32,550.00 | 33,250.00 | 33,250.00 | 2.47% | 6,498 |
| Mar 16, 2026 | 33,500.00 | 33,500.00 | 32,400.00 | 32,450.00 | 32,450.00 | -2.55% | 14,850 |
| Mar 13, 2026 | 34,600.00 | 34,600.00 | 33,250.00 | 33,300.00 | 33,300.00 | -4.31% | 29,884 |
| Mar 12, 2026 | 34,550.00 | 34,800.00 | 34,100.00 | 34,800.00 | 34,800.00 | 0.72% | 2,429 |
| Mar 11, 2026 | 33,450.00 | 35,050.00 | 33,450.00 | 34,550.00 | 34,550.00 | 3.75% | 7,560 |
| Mar 10, 2026 | 32,650.00 | 33,350.00 | 32,650.00 | 33,300.00 | 33,300.00 | 3.74% | 7,775 |
| Mar 9, 2026 | 33,000.00 | 33,000.00 | 31,900.00 | 32,100.00 | 32,100.00 | -4.75% | 12,120 |
| Mar 6, 2026 | 34,050.00 | 34,100.00 | 33,350.00 | 33,700.00 | 33,700.00 | -1.75% | 7,837 |
| Mar 5, 2026 | 33,650.00 | 34,400.00 | 33,650.00 | 34,300.00 | 34,300.00 | 4.41% | 17,954 |
| Mar 4, 2026 | 34,700.00 | 35,500.00 | 32,500.00 | 32,850.00 | 32,850.00 | -7.98% | 32,476 |
| Mar 3, 2026 | 36,500.00 | 37,100.00 | 35,500.00 | 35,700.00 | 35,700.00 | -3.77% | 29,422 |
| Feb 27, 2026 | 37,750.00 | 37,800.00 | 37,050.00 | 37,100.00 | 37,100.00 | -1.46% | 10,643 |
| Feb 26, 2026 | 38,750.00 | 38,750.00 | 37,550.00 | 37,650.00 | 37,650.00 | -1.83% | 16,044 |
| Feb 25, 2026 | 38,600.00 | 38,800.00 | 38,250.00 | 38,350.00 | 38,350.00 | -0.65% | 9,539 |
| Feb 24, 2026 | 38,950.00 | 38,950.00 | 38,300.00 | 38,600.00 | 38,600.00 | -1.15% | 7,776 |
| Feb 23, 2026 | 38,750.00 | 39,250.00 | 38,600.00 | 39,050.00 | 39,050.00 | 1.56% | 16,928 |
| Feb 20, 2026 | 38,350.00 | 38,600.00 | 38,000.00 | 38,450.00 | 38,450.00 | 0.13% | 6,348 |
| Feb 19, 2026 | 38,500.00 | 38,650.00 | 37,800.00 | 38,400.00 | 38,400.00 | -0.39% | 16,323 |
| Feb 13, 2026 | 38,750.00 | 38,750.00 | 38,150.00 | 38,550.00 | 38,550.00 | -0.13% | 17,781 |
| Feb 12, 2026 | 37,900.00 | 38,700.00 | 37,900.00 | 38,600.00 | 38,600.00 | 2.12% | 14,513 |
| Feb 11, 2026 | 37,850.00 | 38,100.00 | 37,500.00 | 37,800.00 | 37,800.00 | 0.67% | 17,214 |
| Feb 10, 2026 | 37,200.00 | 37,850.00 | 37,100.00 | 37,550.00 | 37,550.00 | 0.94% | 23,903 |
| Feb 9, 2026 | 37,200.00 | 37,350.00 | 36,800.00 | 37,200.00 | 37,200.00 | 1.22% | 10,291 |
| Feb 6, 2026 | 37,000.00 | 37,000.00 | 35,750.00 | 36,750.00 | 36,750.00 | -0.68% | 9,367 |
| Feb 5, 2026 | 37,500.00 | 37,600.00 | 36,850.00 | 37,000.00 | 37,000.00 | -1.20% | 12,590 |
| Feb 4, 2026 | 35,950.00 | 37,600.00 | 35,950.00 | 37,450.00 | 37,450.00 | 3.45% | 28,148 |
| Feb 3, 2026 | 35,850.00 | 36,200.00 | 35,300.00 | 36,200.00 | 36,200.00 | 2.55% | 6,860 |
| Feb 2, 2026 | 36,500.00 | 36,500.00 | 35,200.00 | 35,300.00 | 35,300.00 | -2.89% | 18,972 |
| Jan 30, 2026 | 36,250.00 | 36,500.00 | 34,900.00 | 36,350.00 | 36,350.00 | 0.28% | 14,126 |
| Jan 29, 2026 | 35,800.00 | 36,450.00 | 35,450.00 | 36,250.00 | 36,250.00 | 1.26% | 20,460 |
| Jan 28, 2026 | 35,950.00 | 36,200.00 | 35,750.00 | 35,800.00 | 35,800.00 | -0.28% | 12,923 |
| Jan 27, 2026 | 36,250.00 | 36,300.00 | 35,650.00 | 35,900.00 | 35,900.00 | - | 8,852 |
| Jan 26, 2026 | 35,900.00 | 36,200.00 | 35,500.00 | 35,900.00 | 35,900.00 | - | 7,767 |
| Jan 23, 2026 | 35,650.00 | 36,000.00 | 35,250.00 | 35,900.00 | 35,900.00 | 1.56% | 9,227 |
| Jan 22, 2026 | 35,350.00 | 35,750.00 | 35,050.00 | 35,350.00 | 35,350.00 | - | 7,557 |
| Jan 21, 2026 | 35,600.00 | 35,900.00 | 34,850.00 | 35,350.00 | 35,350.00 | -1.12% | 14,625 |
| Jan 20, 2026 | 35,550.00 | 36,300.00 | 35,500.00 | 35,750.00 | 35,750.00 | -0.42% | 13,716 |
| Jan 19, 2026 | 36,050.00 | 36,300.00 | 35,900.00 | 35,900.00 | 35,900.00 | -1.37% | 7,002 |
| Jan 16, 2026 | 36,500.00 | 37,050.00 | 36,300.00 | 36,400.00 | 36,400.00 | -0.27% | 12,831 |
| Jan 15, 2026 | 36,750.00 | 36,900.00 | 36,150.00 | 36,500.00 | 36,500.00 | -0.95% | 5,509 |
| Jan 14, 2026 | 36,200.00 | 36,900.00 | 35,900.00 | 36,850.00 | 36,850.00 | 2.79% | 13,498 |
| Jan 13, 2026 | 35,500.00 | 36,250.00 | 35,500.00 | 35,850.00 | 35,850.00 | 0.99% | 8,042 |
| Jan 12, 2026 | 36,200.00 | 36,350.00 | 35,250.00 | 35,500.00 | 35,500.00 | -1.66% | 13,130 |
| Jan 9, 2026 | 36,150.00 | 36,600.00 | 35,850.00 | 36,100.00 | 36,100.00 | 0.14% | 12,248 |
| Jan 8, 2026 | 36,300.00 | 36,300.00 | 35,750.00 | 36,050.00 | 36,050.00 | -0.28% | 16,000 |
| Jan 7, 2026 | 36,700.00 | 36,850.00 | 35,950.00 | 36,150.00 | 36,150.00 | -1.09% | 8,821 |
| Jan 6, 2026 | 36,700.00 | 36,750.00 | 36,250.00 | 36,550.00 | 36,550.00 | 0.27% | 9,098 |
| Jan 5, 2026 | 37,000.00 | 37,050.00 | 36,400.00 | 36,450.00 | 36,450.00 | -1.75% | 10,887 |
| Jan 2, 2026 | 37,250.00 | 37,300.00 | 36,750.00 | 37,100.00 | 37,100.00 | -0.40% | 8,856 |