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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38,350	38,450	38,450	38,600	38,000	6,348
February 19, 2026	38,500	38,400	38,400	38,650	37,800	16,323
February 13, 2026	38,750	38,550	38,550	38,750	38,150	17,995
February 12, 2026	37,900	38,600	38,600	38,700	37,900	15,205
February 11, 2026	37,850	37,800	37,800	38,100	37,500	17,306
February 10, 2026	37,200	37,550	37,550	37,850	37,100	24,313
February 09, 2026	37,200	37,200	37,200	37,350	36,800	10,291
February 06, 2026	37,000	36,750	36,750	37,000	35,750	9,367
February 05, 2026	37,500	37,000	37,000	37,600	36,850	12,618
February 04, 2026	35,950	37,450	37,450	37,600	35,950	28,313
February 03, 2026	35,850	36,200	36,200	36,200	35,300	6,860
February 02, 2026	36,500	35,300	35,300	36,500	35,200	18,972
January 30, 2026	36,250	36,350	36,350	36,500	34,900	14,867
January 29, 2026	35,800	36,250	36,250	36,450	35,450	20,510
January 28, 2026	35,950	35,800	35,800	36,200	35,750	12,923
January 27, 2026	36,250	35,900	35,900	36,300	35,650	9,200
January 26, 2026	35,900	35,900	35,900	36,200	35,500	7,868
January 23, 2026	35,650	35,900	35,900	36,000	35,250	9,279
January 22, 2026	35,350	35,350	35,350	35,750	35,050	7,557
January 21, 2026	35,600	35,350	35,350	35,900	34,850	14,625
January 20, 2026	35,550	35,750	35,750	36,300	35,500	13,716
January 19, 2026	36,050	35,900	35,900	36,300	35,900	7,186
January 16, 2026	36,500	36,400	36,400	37,050	36,300	11,668
January 15, 2026	36,750	36,500	36,500	36,900	36,150	5,509
January 14, 2026	36,200	36,850	36,850	36,900	35,900	13,498
January 13, 2026	35,500	35,850	35,850	36,250	35,500	8,184
January 12, 2026	36,200	35,500	35,500	36,350	35,250	13,130
January 09, 2026	36,150	36,100	36,100	36,600	35,850	12,249
January 08, 2026	36,300	36,050	36,050	36,300	35,750	16,000
January 07, 2026	36,700	36,150	36,150	36,850	35,950	8,821
January 06, 2026	36,700	36,550	36,550	36,750	36,250	9,103
January 05, 2026	37,000	36,450	36,450	37,050	36,400	11,200
January 02, 2026	37,250	37,100	37,100	37,300	36,750	8,396
December 30, 2025	37,750	37,250	37,250	37,750	36,950	5,498
December 29, 2025	37,300	37,400	37,400	37,700	37,100	3,466
December 26, 2025	37,950	37,650	37,350	38,000	37,400	3,420
December 24, 2025	37,800	37,650	37,650	38,200	37,500	2,742
December 23, 2025	37,650	37,700	37,700	38,000	37,600	2,922
December 22, 2025	38,100	37,900	37,900	38,150	37,650	4,823
December 19, 2025	38,150	37,850	37,850	38,150	37,600	2,113
December 18, 2025	37,400	38,000	38,000	38,350	37,200	10,378
December 17, 2025	38,000	38,000	38,000	38,000	37,400	5,797
December 16, 2025	38,350	37,850	37,850	38,600	37,350	18,957
December 15, 2025	38,900	38,750	38,750	38,900	38,400	22,997
December 12, 2025	38,200	38,250	38,250	38,800	37,700	6,308
December 11, 2025	36,950	37,900	37,900	38,100	36,950	15,334
December 10, 2025	36,900	37,150	37,150	37,150	36,700	4,900
December 09, 2025	37,350	37,050	37,050	37,700	37,000	3,058
December 08, 2025	37,650	37,100	37,100	37,750	37,100	5,111
December 05, 2025	38,000	37,450	37,450	38,000	37,300	5,281
December 04, 2025	38,800	37,850	37,850	38,800	37,800	3,210
December 03, 2025	38,100	38,400	38,400	38,750	37,800	7,226
December 02, 2025	37,800	38,450	38,450	38,600	37,300	15,219
December 01, 2025	37,500	37,600	37,600	37,750	37,300	4,746
November 28, 2025	37,100	37,600	37,600	37,600	36,900	9,673
November 27, 2025	37,650	37,050	37,050	37,650	37,000	4,598
November 26, 2025	37,150	37,600	37,600	38,250	37,150	11,934
November 25, 2025	37,500	37,350	37,350	37,900	37,300	8,081
November 24, 2025	38,300	37,700	37,700	38,550	37,600	5,581
November 21, 2025	37,400	37,950	37,950	38,600	37,050	21,870

Sajodaerim Corporation (003960.KS) KSC