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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	41,800	41,800	41,800	41,950	41,400	3,753
September 03, 2025	42,100	41,650	41,650	42,500	41,400	5,140
September 02, 2025	41,500	42,150	42,150	42,500	41,500	9,301
September 01, 2025	41,600	41,750	41,750	42,600	41,300	12,161
August 29, 2025	42,650	41,600	41,600	42,650	41,300	7,878
August 28, 2025	40,650	42,300	42,300	42,450	40,650	19,027
August 27, 2025	41,850	41,050	41,050	41,850	40,650	6,948
August 26, 2025	41,600	41,400	41,400	41,850	40,850	9,011
August 25, 2025	41,500	41,600	41,600	41,800	41,300	9,831
August 22, 2025	41,300	41,050	41,050	41,700	40,700	12,274
August 21, 2025	40,950	40,900	40,900	41,300	40,700	7,007
August 20, 2025	40,500	40,950	40,950	40,950	39,850	27,395
August 19, 2025	40,800	40,550	40,550	40,800	40,350	19,772
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

Sajodaerim Corporation (003960.KS) KSC