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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	37,250	37,600	37,600	37,800	37,100	8,186
November 19, 2025	36,900	37,150	37,150	39,500	36,000	35,342
November 18, 2025	36,850	36,550	36,550	37,500	36,500	5,353
November 17, 2025	37,500	37,300	37,300	37,650	37,200	5,006
November 14, 2025	37,800	37,500	37,500	37,800	37,100	7,005
November 13, 2025	37,500	37,500	37,500	38,100	37,300	8,706
November 12, 2025	37,000	37,500	37,500	37,800	37,000	7,665
November 11, 2025	37,750	37,200	37,200	38,050	37,100	6,185
November 10, 2025	37,250	37,650	37,650	37,750	36,800	7,833
November 07, 2025	36,350	36,850	36,850	37,150	36,100	10,069
November 06, 2025	36,000	36,800	36,800	37,200	35,700	16,060
November 05, 2025	36,500	36,000	36,000	36,750	35,450	22,964
November 04, 2025	36,800	36,850	36,850	37,250	36,550	17,618
November 03, 2025	37,700	37,200	37,200	37,700	37,200	15,801
October 31, 2025	38,100	37,650	37,650	38,100	37,600	8,464
October 30, 2025	38,500	37,900	37,900	38,650	37,700	32,037
October 29, 2025	39,100	38,650	38,650	39,200	38,500	10,112
October 28, 2025	39,200	39,000	39,000	39,200	38,650	11,406
October 27, 2025	39,350	39,100	39,100	39,600	38,700	23,940
October 24, 2025	40,400	39,800	39,800	40,450	39,400	16,256
October 23, 2025	40,650	39,650	39,650	41,550	39,500	19,723
October 22, 2025	41,250	41,100	41,100	41,800	40,050	37,064
October 21, 2025	41,100	40,000	40,000	41,550	39,800	27,949
October 20, 2025	38,950	41,450	41,450	41,800	38,600	101,600
October 17, 2025	38,100	37,700	37,700	38,350	37,450	23,449
October 16, 2025	39,000	38,250	38,250	39,000	38,050	23,757
October 15, 2025	41,100	38,700	38,700	42,200	38,450	102,625
October 14, 2025	37,800	37,300	37,300	37,850	37,250	11,065
October 13, 2025	37,900	37,750	37,750	38,350	37,500	11,164
October 10, 2025	38,900	38,500	38,500	39,400	38,250	22,676
October 02, 2025	38,750	39,000	39,000	39,350	38,650	12,767
October 01, 2025	39,600	38,850	38,850	39,600	38,600	27,373
September 30, 2025	39,950	39,350	39,350	39,950	39,150	6,092
September 29, 2025	40,050	39,450	39,450	40,050	39,350	5,317
September 26, 2025	39,850	39,850	39,850	39,850	38,650	16,748
September 25, 2025	40,200	39,550	39,550	40,200	39,550	11,019
September 24, 2025	40,300	40,000	40,000	40,300	39,600	27,091
September 23, 2025	40,550	40,100	40,100	40,650	39,900	26,389
September 22, 2025	40,850	40,600	40,600	40,900	40,450	10,263
September 19, 2025	41,350	40,700	40,700	41,400	40,650	14,230
September 18, 2025	41,550	41,450	41,450	41,700	41,200	11,802
September 17, 2025	41,950	41,250	41,250	42,300	41,200	21,296
September 16, 2025	42,250	42,300	42,300	42,900	41,900	15,757
September 15, 2025	42,250	42,400	42,400	42,400	41,550	9,872
September 12, 2025	42,200	42,150	42,150	43,950	41,600	81,674
September 11, 2025	41,000	40,800	40,800	41,350	40,650	11,415
September 10, 2025	41,100	41,200	41,200	41,300	40,950	10,971
September 09, 2025	40,900	41,200	41,200	41,450	40,750	17,834
September 08, 2025	41,700	41,200	41,200	42,000	40,800	14,013
September 05, 2025	42,000	42,000	42,000	42,350	41,500	6,593

Sajodaerim Corporation (003960.KS) KSC