Saedong Co.,Ltd. (KOSDAQ:053060)
South Korea · Delayed Price · Currency is KRW 1,223.00
+7.00 (0.58%)
At close: Oct 1, 2026
Saedong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,210.00 | 1,227.00 | 1,180.00 | 1,223.00 | 1,223.00 | 0.58% | 61,889 |
| Sep 30, 2026 | 1,235.00 | 1,249.00 | 1,205.00 | 1,216.00 | 1,216.00 | -1.14% | 46,694 |
| Sep 29, 2026 | 1,224.00 | 1,265.00 | 1,224.00 | 1,230.00 | 1,230.00 | 0.08% | 76,610 |
| Sep 28, 2026 | 1,213.00 | 1,236.00 | 1,208.00 | 1,229.00 | 1,229.00 | 1.49% | 13,498 |
| Sep 23, 2026 | 1,219.00 | 1,238.00 | 1,205.00 | 1,211.00 | 1,211.00 | -0.57% | 35,830 |
| Sep 22, 2026 | 1,238.00 | 1,239.00 | 1,212.00 | 1,218.00 | 1,218.00 | -1.14% | 22,030 |
| Sep 21, 2026 | 1,241.00 | 1,241.00 | 1,229.00 | 1,232.00 | 1,232.00 | -0.65% | 9,500 |
| Sep 18, 2026 | 1,254.00 | 1,257.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.12% | 10,392 |
| Sep 17, 2026 | 1,249.00 | 1,260.00 | 1,240.00 | 1,254.00 | 1,254.00 | 0.40% | 6,802 |
| Sep 16, 2026 | 1,235.00 | 1,249.00 | 1,230.00 | 1,249.00 | 1,249.00 | - | 28,079 |
| Sep 15, 2026 | 1,248.00 | 1,260.00 | 1,233.00 | 1,249.00 | 1,249.00 | 0.08% | 25,043 |
| Sep 14, 2026 | 1,264.00 | 1,264.00 | 1,242.00 | 1,248.00 | 1,248.00 | -1.03% | 2,995 |
| Sep 11, 2026 | 1,253.00 | 1,264.00 | 1,248.00 | 1,261.00 | 1,261.00 | 0.32% | 7,183 |
| Sep 10, 2026 | 1,260.00 | 1,270.00 | 1,239.00 | 1,257.00 | 1,257.00 | 0.16% | 34,972 |
| Sep 9, 2026 | 1,244.00 | 1,280.00 | 1,235.00 | 1,255.00 | 1,255.00 | 0.88% | 23,751 |
| Sep 8, 2026 | 1,241.00 | 1,261.00 | 1,233.00 | 1,244.00 | 1,244.00 | -0.32% | 41,411 |
| Sep 7, 2026 | 1,259.00 | 1,264.00 | 1,241.00 | 1,248.00 | 1,248.00 | -0.87% | 16,291 |
| Sep 4, 2026 | 1,245.00 | 1,270.00 | 1,245.00 | 1,259.00 | 1,259.00 | 0.40% | 37,224 |
| Sep 3, 2026 | 1,254.00 | 1,265.00 | 1,241.00 | 1,254.00 | 1,254.00 | -0.71% | 22,405 |
| Sep 2, 2026 | 1,255.00 | 1,279.00 | 1,240.00 | 1,263.00 | 1,263.00 | 0.64% | 41,483 |
| Sep 1, 2026 | 1,257.00 | 1,269.00 | 1,228.00 | 1,255.00 | 1,255.00 | -0.16% | 105,200 |
| Aug 31, 2026 | 1,329.00 | 1,329.00 | 1,233.00 | 1,257.00 | 1,257.00 | -5.42% | 258,316 |
| Aug 28, 2026 | 1,342.00 | 1,342.00 | 1,319.00 | 1,329.00 | 1,329.00 | -0.97% | 30,055 |
| Aug 27, 2026 | 1,347.00 | 1,347.00 | 1,322.00 | 1,342.00 | 1,342.00 | 0.68% | 15,064 |
| Aug 26, 2026 | 1,340.00 | 1,352.00 | 1,323.00 | 1,333.00 | 1,333.00 | -1.04% | 25,395 |
| Aug 25, 2026 | 1,342.00 | 1,354.00 | 1,340.00 | 1,347.00 | 1,347.00 | -0.59% | 33,690 |
| Aug 24, 2026 | 1,352.00 | 1,363.00 | 1,339.00 | 1,355.00 | 1,355.00 | 0.22% | 46,983 |
| Aug 21, 2026 | 1,359.00 | 1,365.00 | 1,329.00 | 1,352.00 | 1,352.00 | -0.44% | 47,811 |
| Aug 20, 2026 | 1,360.00 | 1,388.00 | 1,340.00 | 1,358.00 | 1,358.00 | -0.37% | 88,869 |
| Aug 19, 2026 | 1,373.00 | 1,387.00 | 1,357.00 | 1,363.00 | 1,363.00 | -0.80% | 64,672 |
| Aug 18, 2026 | 1,444.00 | 1,458.00 | 1,374.00 | 1,374.00 | 1,374.00 | -5.76% | 177,914 |
| Aug 14, 2026 | 1,444.00 | 1,464.00 | 1,438.00 | 1,458.00 | 1,458.00 | 1.04% | 56,330 |
| Aug 13, 2026 | 1,444.00 | 1,455.00 | 1,400.00 | 1,443.00 | 1,443.00 | -0.07% | 54,545 |
| Aug 12, 2026 | 1,442.00 | 1,450.00 | 1,413.00 | 1,444.00 | 1,444.00 | 1.19% | 40,200 |
| Aug 11, 2026 | 1,404.00 | 1,434.00 | 1,404.00 | 1,427.00 | 1,427.00 | 0.78% | 62,306 |
| Aug 10, 2026 | 1,368.00 | 1,416.00 | 1,365.00 | 1,416.00 | 1,416.00 | 3.51% | 75,600 |
| Aug 7, 2026 | 1,371.00 | 1,389.00 | 1,359.00 | 1,368.00 | 1,368.00 | -1.08% | 32,989 |
| Aug 6, 2026 | 1,398.00 | 1,398.00 | 1,371.00 | 1,383.00 | 1,383.00 | 0.14% | 8,085 |
| Aug 5, 2026 | 1,371.00 | 1,394.00 | 1,371.00 | 1,381.00 | 1,381.00 | - | 18,952 |
| Aug 4, 2026 | 1,354.00 | 1,393.00 | 1,354.00 | 1,381.00 | 1,381.00 | 0.58% | 45,552 |
| Aug 3, 2026 | 1,400.00 | 1,400.00 | 1,373.00 | 1,373.00 | 1,373.00 | -1.93% | 30,368 |
| Jul 31, 2026 | 1,340.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 4.32% | 38,440 |
| Jul 30, 2026 | 1,341.00 | 1,377.00 | 1,341.00 | 1,342.00 | 1,342.00 | -0.52% | 43,041 |
| Jul 29, 2026 | 1,358.00 | 1,385.00 | 1,337.00 | 1,349.00 | 1,349.00 | -0.66% | 83,331 |
| Jul 28, 2026 | 1,381.00 | 1,395.00 | 1,358.00 | 1,358.00 | 1,358.00 | -1.81% | 57,043 |
| Jul 27, 2026 | 1,363.00 | 1,399.00 | 1,363.00 | 1,383.00 | 1,383.00 | 1.02% | 15,663 |
| Jul 24, 2026 | 1,368.00 | 1,395.00 | 1,364.00 | 1,369.00 | 1,369.00 | 0.37% | 51,289 |
| Jul 23, 2026 | 1,363.00 | 1,404.00 | 1,359.00 | 1,364.00 | 1,364.00 | 0.07% | 135,095 |
| Jul 22, 2026 | 1,416.00 | 1,422.00 | 1,363.00 | 1,363.00 | 1,363.00 | -3.40% | 113,810 |
| Jul 21, 2026 | 1,400.00 | 1,436.00 | 1,400.00 | 1,411.00 | 1,411.00 | -0.14% | 62,837 |