Sajodaerim Corporation - 003960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42,050	40,800	40,800	42,050	40,750	19,656
August 14, 2025	41,400	42,050	42,050	42,100	41,400	11,962
August 13, 2025	42,000	41,800	41,800	42,400	40,800	40,874
August 12, 2025	41,550	41,850	41,850	42,700	41,550	21,988
August 11, 2025	41,700	41,900	41,900	42,050	41,150	23,532
August 08, 2025	41,950	41,450	41,450	42,300	41,000	16,179
August 07, 2025	41,300	41,900	41,900	42,750	40,850	29,363
August 06, 2025	40,050	40,950	40,950	41,400	40,050	21,331
August 05, 2025	41,050	40,500	40,500	41,550	40,500	27,077
August 04, 2025	39,600	40,750	40,750	41,150	39,550	26,037
August 01, 2025	41,250	40,200	40,200	45,250	39,500	296,691
July 31, 2025	41,150	41,300	41,300	41,550	40,900	16,209
July 30, 2025	40,700	40,550	40,550	41,000	40,550	12,737
July 29, 2025	41,500	40,700	40,700	41,500	40,400	10,066
July 28, 2025	42,150	41,100	41,100	42,150	40,800	28,658
July 25, 2025	42,000	41,900	41,900	42,750	41,650	15,191
July 24, 2025	42,900	41,650	41,650	42,900	41,400	29,106
July 23, 2025	42,750	42,750	42,750	43,050	41,950	25,555
July 22, 2025	43,250	42,300	42,300	43,250	42,250	17,062
July 21, 2025	43,050	42,650	42,650	43,150	42,400	11,134
July 18, 2025	43,600	42,900	42,900	43,900	42,400	29,115
July 17, 2025	44,100	43,900	43,900	44,400	43,200	46,737
July 16, 2025	44,450	43,900	43,900	44,450	43,350	24,282
July 15, 2025	44,600	44,600	44,600	45,150	44,100	27,262
July 14, 2025	45,350	44,850	44,850	45,700	44,450	41,509
July 11, 2025	45,500	44,950	44,950	45,900	43,600	22,739
July 10, 2025	45,450	45,600	45,600	46,350	44,550	36,366
July 09, 2025	42,400	45,700	45,700	45,750	42,400	87,302
July 08, 2025	42,800	42,250	42,250	42,800	40,000	11,581
July 07, 2025	42,400	41,900	41,900	43,750	41,900	22,093
July 04, 2025	43,450	41,700	41,700	44,000	41,650	30,803
July 03, 2025	45,200	43,450	43,450	45,200	43,400	33,242
July 02, 2025	44,900	44,900	44,900	45,350	43,800	40,052
July 01, 2025	43,000	44,850	44,850	45,350	42,650	187,746
June 30, 2025	40,750	43,000	43,000	43,350	40,750	32,662
June 27, 2025	41,400	41,050	41,050	41,700	40,700	17,253
June 26, 2025	41,600	40,900	40,900	42,250	40,650	30,207
June 25, 2025	42,300	42,050	42,050	42,450	41,600	17,527
June 24, 2025	40,950	41,850	41,850	42,200	40,900	20,095
June 23, 2025	41,400	40,750	40,750	41,450	40,700	20,633
June 20, 2025	42,850	42,150	42,150	42,950	42,000	15,955
June 19, 2025	42,100	42,900	42,900	43,100	41,700	16,753
June 18, 2025	42,500	42,100	42,100	42,700	41,350	36,303
June 17, 2025	42,450	42,550	42,550	42,900	42,000	32,467
June 16, 2025	40,950	42,450	42,450	42,550	40,800	30,792
June 13, 2025	43,250	41,500	41,500	43,400	40,800	48,479
June 12, 2025	44,150	43,200	43,200	44,150	42,600	48,312
June 11, 2025	43,700	44,100	44,100	44,150	42,650	40,301
June 10, 2025	44,900	43,800	43,800	46,100	43,200	125,917
June 09, 2025	42,150	42,900	42,900	43,000	41,700	44,693
June 05, 2025	43,450	41,650	41,650	43,650	41,400	49,626
June 04, 2025	41,000	43,000	43,000	43,400	40,650	67,381
June 02, 2025	41,750	40,000	40,000	42,250	39,850	39,604
May 30, 2025	42,950	41,500	41,500	42,950	41,300	29,446
May 29, 2025	39,300	42,050	42,050	42,200	38,950	275,131
May 28, 2025	38,150	39,450	39,450	39,500	37,700	27,430
May 27, 2025	37,800	37,900	37,900	38,500	37,400	56,792
May 26, 2025	38,300	37,700	37,700	38,650	37,450	21,595
May 23, 2025	38,100	38,450	38,450	38,850	38,050	10,784
May 22, 2025	39,250	38,150	38,150	39,250	37,750	31,857

Sajodaerim Corporation (003960.KS) KSC