Sajodaerim Corporation (KRX:003960)
South Korea
· Delayed Price · Currency is KRW 32,100
-1,600 (-4.75%)
Mar 9, 2026, 3:30 PM KST
Sajodaerim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 37,750.00 | 37,750.00 | 36,950.00 | 37,250.00 | 37,250.00 | -0.40% | 5,468 |
| Dec 29, 2025 | 37,300.00 | 37,700.00 | 37,100.00 | 37,400.00 | 37,400.00 | -0.66% | 3,466 |
| Dec 26, 2025 | 37,950.00 | 38,000.00 | 37,400.00 | 37,650.00 | 37,350.00 | - | 3,420 |
| Dec 24, 2025 | 37,800.00 | 38,200.00 | 37,500.00 | 37,650.00 | 37,350.00 | -0.13% | 2,776 |
| Dec 23, 2025 | 37,650.00 | 38,000.00 | 37,600.00 | 37,700.00 | 37,399.60 | -0.53% | 2,922 |
| Dec 22, 2025 | 38,100.00 | 38,150.00 | 37,650.00 | 37,900.00 | 37,598.01 | 0.13% | 4,750 |
| Dec 19, 2025 | 38,150.00 | 38,150.00 | 37,600.00 | 37,850.00 | 37,548.41 | -0.39% | 2,113 |
| Dec 18, 2025 | 37,400.00 | 38,350.00 | 37,200.00 | 38,000.00 | 37,697.21 | - | 10,347 |
| Dec 17, 2025 | 38,000.00 | 38,000.00 | 37,400.00 | 38,000.00 | 37,697.21 | 0.40% | 5,797 |
| Dec 16, 2025 | 38,350.00 | 38,600.00 | 37,350.00 | 37,850.00 | 37,548.41 | -2.32% | 18,416 |
| Dec 15, 2025 | 38,900.00 | 38,900.00 | 38,400.00 | 38,750.00 | 38,441.24 | 1.31% | 21,670 |
| Dec 12, 2025 | 38,200.00 | 38,800.00 | 37,700.00 | 38,250.00 | 37,945.22 | 0.92% | 6,308 |
| Dec 11, 2025 | 36,950.00 | 38,100.00 | 36,950.00 | 37,900.00 | 37,598.01 | 2.02% | 14,717 |
| Dec 10, 2025 | 36,900.00 | 37,150.00 | 36,700.00 | 37,150.00 | 36,853.98 | 0.27% | 4,900 |
| Dec 9, 2025 | 37,350.00 | 37,700.00 | 37,000.00 | 37,050.00 | 36,754.78 | -0.13% | 3,058 |
| Dec 8, 2025 | 37,650.00 | 37,750.00 | 37,100.00 | 37,100.00 | 36,804.38 | -0.93% | 4,979 |
| Dec 5, 2025 | 38,000.00 | 38,000.00 | 37,300.00 | 37,450.00 | 37,151.59 | -0.93% | 5,101 |
| Dec 4, 2025 | 38,800.00 | 38,800.00 | 37,800.00 | 37,800.00 | 37,498.80 | -1.56% | 3,207 |
| Dec 3, 2025 | 38,100.00 | 38,750.00 | 37,800.00 | 38,400.00 | 38,094.02 | -0.13% | 7,099 |
| Dec 2, 2025 | 37,800.00 | 38,600.00 | 37,300.00 | 38,450.00 | 38,143.63 | 2.26% | 15,219 |
| Dec 1, 2025 | 37,500.00 | 37,750.00 | 37,300.00 | 37,600.00 | 37,300.40 | - | 4,746 |
| Nov 28, 2025 | 37,100.00 | 37,600.00 | 36,900.00 | 37,600.00 | 37,300.40 | 1.48% | 9,673 |
| Nov 27, 2025 | 37,650.00 | 37,650.00 | 37,000.00 | 37,050.00 | 36,754.78 | -1.46% | 4,598 |
| Nov 26, 2025 | 37,150.00 | 38,250.00 | 37,150.00 | 37,600.00 | 37,300.40 | 0.67% | 11,934 |
| Nov 25, 2025 | 37,500.00 | 37,900.00 | 37,300.00 | 37,350.00 | 37,052.39 | -0.93% | 8,081 |
| Nov 24, 2025 | 38,300.00 | 38,550.00 | 37,600.00 | 37,700.00 | 37,399.60 | -0.66% | 5,581 |
| Nov 21, 2025 | 37,400.00 | 38,600.00 | 37,050.00 | 37,950.00 | 37,647.61 | 0.93% | 21,679 |
| Nov 20, 2025 | 37,250.00 | 37,800.00 | 37,100.00 | 37,600.00 | 37,300.40 | 1.21% | 7,883 |
| Nov 19, 2025 | 36,900.00 | 39,500.00 | 36,000.00 | 37,150.00 | 36,853.98 | 1.64% | 35,342 |
| Nov 18, 2025 | 36,850.00 | 37,500.00 | 36,500.00 | 36,550.00 | 36,258.76 | -2.01% | 5,109 |
| Nov 17, 2025 | 37,500.00 | 37,650.00 | 37,200.00 | 37,300.00 | 37,002.79 | -0.53% | 4,876 |
| Nov 14, 2025 | 37,800.00 | 37,800.00 | 37,100.00 | 37,500.00 | 37,201.20 | - | 6,739 |
| Nov 13, 2025 | 37,500.00 | 38,100.00 | 37,300.00 | 37,500.00 | 37,201.20 | - | 8,530 |
| Nov 12, 2025 | 37,000.00 | 37,800.00 | 37,000.00 | 37,500.00 | 37,201.20 | 0.81% | 7,417 |
| Nov 11, 2025 | 37,750.00 | 38,050.00 | 37,100.00 | 37,200.00 | 36,903.59 | -1.20% | 6,185 |
| Nov 10, 2025 | 37,250.00 | 37,750.00 | 36,800.00 | 37,650.00 | 37,350.00 | 2.17% | 7,709 |
| Nov 7, 2025 | 36,350.00 | 37,150.00 | 36,100.00 | 36,850.00 | 36,556.37 | 0.14% | 16,716 |
| Nov 6, 2025 | 36,000.00 | 37,200.00 | 35,700.00 | 36,800.00 | 36,506.77 | 2.22% | 16,060 |
| Nov 5, 2025 | 36,500.00 | 36,750.00 | 35,450.00 | 36,000.00 | 35,713.15 | -2.31% | 22,964 |
| Nov 4, 2025 | 36,800.00 | 37,250.00 | 36,550.00 | 36,850.00 | 36,556.37 | -0.94% | 17,618 |
| Nov 3, 2025 | 37,700.00 | 37,700.00 | 37,200.00 | 37,200.00 | 36,903.59 | -1.20% | 15,801 |
| Oct 31, 2025 | 38,100.00 | 38,100.00 | 37,600.00 | 37,650.00 | 37,350.00 | -0.66% | 8,464 |
| Oct 30, 2025 | 38,500.00 | 38,650.00 | 37,700.00 | 37,900.00 | 37,598.01 | -1.94% | 32,037 |
| Oct 29, 2025 | 39,100.00 | 39,200.00 | 38,500.00 | 38,650.00 | 38,342.03 | -0.90% | 10,112 |
| Oct 28, 2025 | 39,200.00 | 39,200.00 | 38,650.00 | 39,000.00 | 38,689.24 | -0.26% | 11,406 |
| Oct 27, 2025 | 39,350.00 | 39,600.00 | 38,700.00 | 39,100.00 | 38,788.45 | -1.76% | 23,940 |
| Oct 24, 2025 | 40,400.00 | 40,450.00 | 39,400.00 | 39,800.00 | 39,482.87 | 0.38% | 15,831 |
| Oct 23, 2025 | 40,650.00 | 41,550.00 | 39,500.00 | 39,650.00 | 39,334.06 | -3.53% | 19,723 |
| Oct 22, 2025 | 41,250.00 | 41,800.00 | 40,050.00 | 41,100.00 | 40,772.51 | 2.75% | 36,690 |
| Oct 21, 2025 | 41,100.00 | 41,550.00 | 39,800.00 | 40,000.00 | 39,681.27 | -3.50% | 27,616 |
| Oct 20, 2025 | 38,950.00 | 41,800.00 | 38,600.00 | 41,450.00 | 41,119.72 | 9.95% | 101,600 |
| Oct 17, 2025 | 38,100.00 | 38,350.00 | 37,450.00 | 37,700.00 | 37,399.60 | -1.44% | 23,449 |
| Oct 16, 2025 | 39,000.00 | 39,000.00 | 38,050.00 | 38,250.00 | 37,945.22 | -1.16% | 23,757 |
| Oct 15, 2025 | 41,100.00 | 42,200.00 | 38,450.00 | 38,700.00 | 38,391.63 | 3.75% | 102,092 |
| Oct 14, 2025 | 37,800.00 | 37,850.00 | 37,250.00 | 37,300.00 | 37,002.79 | -1.19% | 10,705 |
| Oct 13, 2025 | 37,900.00 | 38,350.00 | 37,500.00 | 37,750.00 | 37,449.20 | -1.95% | 11,051 |
| Oct 10, 2025 | 38,900.00 | 39,400.00 | 38,250.00 | 38,500.00 | 38,193.23 | -1.28% | 22,676 |