Saedong Co.,Ltd. (KOSDAQ:053060)
South Korea · Delayed Price · Currency is KRW 1,466.00
+46.00 (3.24%)
At close: Jan 23, 2026
Saedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,420.00 | 1,486.00 | 1,408.00 | 1,466.00 | 1,466.00 | 3.24% | 323,514 |
| Jan 22, 2026 | 1,533.00 | 1,667.00 | 1,400.00 | 1,420.00 | 1,420.00 | -6.52% | 915,187 |
| Jan 21, 2026 | 1,538.00 | 1,538.00 | 1,489.00 | 1,519.00 | 1,519.00 | -3.06% | 313,518 |
| Jan 20, 2026 | 1,531.00 | 1,660.00 | 1,505.00 | 1,567.00 | 1,567.00 | 2.35% | 678,878 |
| Jan 19, 2026 | 1,588.00 | 1,642.00 | 1,500.00 | 1,531.00 | 1,531.00 | -3.28% | 699,450 |
| Jan 16, 2026 | 1,509.00 | 1,678.00 | 1,473.00 | 1,583.00 | 1,583.00 | 6.67% | 1,938,778 |
| Jan 15, 2026 | 1,346.00 | 1,671.00 | 1,320.00 | 1,484.00 | 1,484.00 | 10.25% | 5,034,165 |
| Jan 14, 2026 | 1,327.00 | 1,450.00 | 1,311.00 | 1,346.00 | 1,346.00 | 1.43% | 426,176 |
| Jan 13, 2026 | 1,272.00 | 1,334.00 | 1,272.00 | 1,327.00 | 1,327.00 | 4.32% | 137,608 |
| Jan 12, 2026 | 1,284.00 | 1,290.00 | 1,271.00 | 1,272.00 | 1,272.00 | -0.39% | 47,105 |
| Jan 9, 2026 | 1,266.00 | 1,297.00 | 1,259.00 | 1,277.00 | 1,277.00 | 0.55% | 56,115 |
| Jan 8, 2026 | 1,284.00 | 1,286.00 | 1,259.00 | 1,270.00 | 1,270.00 | -1.09% | 62,478 |
| Jan 7, 2026 | 1,307.00 | 1,308.00 | 1,279.00 | 1,284.00 | 1,284.00 | -1.98% | 66,794 |
| Jan 6, 2026 | 1,323.00 | 1,323.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.98% | 27,927 |
| Jan 5, 2026 | 1,333.00 | 1,340.00 | 1,309.00 | 1,323.00 | 1,323.00 | -0.75% | 70,343 |
| Jan 2, 2026 | 1,281.00 | 1,341.00 | 1,255.00 | 1,333.00 | 1,333.00 | 4.06% | 117,852 |
| Dec 30, 2025 | 1,274.00 | 1,289.00 | 1,270.00 | 1,281.00 | 1,281.00 | - | 29,449 |
| Dec 29, 2025 | 1,275.00 | 1,285.00 | 1,254.00 | 1,281.00 | 1,281.00 | 0.08% | 66,674 |
| Dec 26, 2025 | 1,268.00 | 1,288.00 | 1,264.00 | 1,280.00 | 1,280.00 | 0.08% | 42,187 |
| Dec 24, 2025 | 1,259.00 | 1,289.00 | 1,259.00 | 1,279.00 | 1,279.00 | 1.35% | 86,611 |
| Dec 23, 2025 | 1,266.00 | 1,273.00 | 1,247.00 | 1,262.00 | 1,262.00 | -0.32% | 43,258 |
| Dec 22, 2025 | 1,264.00 | 1,274.00 | 1,256.00 | 1,266.00 | 1,266.00 | 0.16% | 49,500 |
| Dec 19, 2025 | 1,259.00 | 1,267.00 | 1,250.00 | 1,264.00 | 1,264.00 | -0.24% | 28,165 |
| Dec 18, 2025 | 1,250.00 | 1,270.00 | 1,250.00 | 1,267.00 | 1,267.00 | 0.08% | 29,307 |
| Dec 17, 2025 | 1,257.00 | 1,280.00 | 1,250.00 | 1,266.00 | 1,266.00 | -0.08% | 34,958 |
| Dec 16, 2025 | 1,283.00 | 1,292.00 | 1,260.00 | 1,267.00 | 1,267.00 | -1.71% | 46,610 |
| Dec 15, 2025 | 1,280.00 | 1,298.00 | 1,270.00 | 1,289.00 | 1,289.00 | -0.08% | 26,734 |
| Dec 12, 2025 | 1,287.00 | 1,300.00 | 1,277.00 | 1,290.00 | 1,290.00 | 0.23% | 36,716 |
| Dec 11, 2025 | 1,284.00 | 1,298.00 | 1,275.00 | 1,287.00 | 1,287.00 | 0.23% | 15,719 |
| Dec 10, 2025 | 1,301.00 | 1,301.00 | 1,269.00 | 1,284.00 | 1,284.00 | -1.31% | 74,155 |
| Dec 9, 2025 | 1,311.00 | 1,322.00 | 1,295.00 | 1,301.00 | 1,301.00 | -1.74% | 60,824 |
| Dec 8, 2025 | 1,292.00 | 1,330.00 | 1,291.00 | 1,324.00 | 1,324.00 | 1.46% | 82,799 |
| Dec 5, 2025 | 1,271.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 2.27% | 68,867 |
| Dec 4, 2025 | 1,279.00 | 1,308.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.78% | 85,959 |
| Dec 3, 2025 | 1,252.00 | 1,298.00 | 1,252.00 | 1,286.00 | 1,286.00 | 2.72% | 104,042 |
| Dec 2, 2025 | 1,255.00 | 1,270.00 | 1,231.00 | 1,252.00 | 1,252.00 | -0.24% | 31,221 |
| Dec 1, 2025 | 1,235.00 | 1,255.00 | 1,233.00 | 1,255.00 | 1,255.00 | 1.62% | 70,947 |
| Nov 28, 2025 | 1,230.00 | 1,253.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.41% | 43,440 |
| Nov 27, 2025 | 1,262.00 | 1,263.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.91% | 54,659 |
| Nov 26, 2025 | 1,255.00 | 1,264.00 | 1,248.00 | 1,254.00 | 1,254.00 | -0.08% | 36,597 |
| Nov 25, 2025 | 1,244.00 | 1,259.00 | 1,241.00 | 1,255.00 | 1,255.00 | 0.16% | 66,574 |
| Nov 24, 2025 | 1,227.00 | 1,258.00 | 1,221.00 | 1,253.00 | 1,253.00 | 2.12% | 68,259 |
| Nov 21, 2025 | 1,226.00 | 1,240.00 | 1,214.00 | 1,227.00 | 1,227.00 | 0.08% | 58,191 |
| Nov 20, 2025 | 1,220.00 | 1,242.00 | 1,220.00 | 1,226.00 | 1,226.00 | 0.49% | 58,975 |
| Nov 19, 2025 | 1,218.00 | 1,227.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.16% | 71,211 |
| Nov 18, 2025 | 1,232.00 | 1,232.00 | 1,213.00 | 1,218.00 | 1,218.00 | -0.90% | 151,543 |
| Nov 17, 2025 | 1,230.00 | 1,264.00 | 1,228.00 | 1,229.00 | 1,229.00 | -0.65% | 149,192 |
| Nov 14, 2025 | 1,225.00 | 1,245.00 | 1,188.00 | 1,237.00 | 1,237.00 | 0.98% | 137,488 |
| Nov 13, 2025 | 1,165.00 | 1,250.00 | 1,155.00 | 1,225.00 | 1,225.00 | 5.15% | 213,907 |
| Nov 12, 2025 | 1,161.00 | 1,178.00 | 1,148.00 | 1,165.00 | 1,165.00 | 0.34% | 41,240 |