Saedong Co.,Ltd. (KOSDAQ:053060)
South Korea · Delayed Price · Currency is KRW 1,329.00
+22.00 (1.68%)
At close: Nov 10, 2026
Saedong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,308.00 | 1,330.00 | 1,296.00 | 1,329.00 | 1,329.00 | 1.68% | 23,418 |
| Nov 9, 2026 | 1,270.00 | 1,310.00 | 1,240.00 | 1,307.00 | 1,307.00 | 2.51% | 61,718 |
| Nov 6, 2026 | 1,300.00 | 1,303.00 | 1,274.00 | 1,275.00 | 1,275.00 | -2.75% | 36,370 |
| Nov 5, 2026 | 1,293.00 | 1,317.00 | 1,293.00 | 1,311.00 | 1,311.00 | 0.08% | 35,648 |
| Nov 4, 2026 | 1,227.00 | 1,318.00 | 1,227.00 | 1,310.00 | 1,310.00 | 5.82% | 58,547 |
| Nov 3, 2026 | 1,235.00 | 1,244.00 | 1,220.00 | 1,238.00 | 1,238.00 | 0.49% | 33,540 |
| Nov 2, 2026 | 1,240.00 | 1,240.00 | 1,217.00 | 1,232.00 | 1,232.00 | 0.24% | 29,612 |
| Oct 30, 2026 | 1,236.00 | 1,240.00 | 1,204.00 | 1,229.00 | 1,229.00 | -0.57% | 4,445 |
| Oct 29, 2026 | 1,245.00 | 1,245.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.72% | 10,819 |
| Oct 28, 2026 | 1,253.00 | 1,258.00 | 1,225.00 | 1,245.00 | 1,245.00 | -0.32% | 27,667 |
| Oct 27, 2026 | 1,249.00 | 1,252.00 | 1,245.00 | 1,249.00 | 1,249.00 | 0.16% | 16,668 |
| Oct 26, 2026 | 1,253.00 | 1,260.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.95% | 16,622 |
| Oct 23, 2026 | 1,241.00 | 1,260.00 | 1,241.00 | 1,259.00 | 1,259.00 | 0.88% | 74,047 |
| Oct 22, 2026 | 1,243.00 | 1,263.00 | 1,236.00 | 1,248.00 | 1,248.00 | 0.08% | 74,765 |
| Oct 21, 2026 | 1,220.00 | 1,247.00 | 1,220.00 | 1,247.00 | 1,247.00 | 1.38% | 46,163 |
| Oct 20, 2026 | 1,233.00 | 1,240.00 | 1,227.00 | 1,230.00 | 1,230.00 | -0.24% | 25,567 |
| Oct 19, 2026 | 1,205.00 | 1,250.00 | 1,205.00 | 1,233.00 | 1,233.00 | 1.07% | 30,133 |
| Oct 16, 2026 | 1,210.00 | 1,224.00 | 1,210.00 | 1,220.00 | 1,220.00 | - | 28,534 |
| Oct 15, 2026 | 1,210.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | -0.57% | 47,930 |
| Oct 14, 2026 | 1,227.00 | 1,234.00 | 1,215.00 | 1,227.00 | 1,227.00 | - | 6,105 |
| Oct 13, 2026 | 1,211.00 | 1,230.00 | 1,181.00 | 1,227.00 | 1,227.00 | -0.81% | 34,320 |
| Oct 12, 2026 | 1,233.00 | 1,243.00 | 1,219.00 | 1,237.00 | 1,237.00 | -0.24% | 6,855 |
| Oct 8, 2026 | 1,235.00 | 1,249.00 | 1,223.00 | 1,240.00 | 1,240.00 | 0.81% | 47,063 |
| Oct 7, 2026 | 1,234.00 | 1,238.00 | 1,228.00 | 1,230.00 | 1,230.00 | - | 37,624 |
| Oct 6, 2026 | 1,226.00 | 1,238.00 | 1,218.00 | 1,230.00 | 1,230.00 | 0.57% | 18,181 |
| Oct 2, 2026 | 1,223.00 | 1,229.00 | 1,210.00 | 1,223.00 | 1,223.00 | - | 12,857 |
| Oct 1, 2026 | 1,210.00 | 1,227.00 | 1,180.00 | 1,223.00 | 1,223.00 | 0.58% | 67,049 |
| Sep 30, 2026 | 1,235.00 | 1,249.00 | 1,205.00 | 1,216.00 | 1,216.00 | -1.14% | 46,762 |
| Sep 29, 2026 | 1,224.00 | 1,265.00 | 1,224.00 | 1,230.00 | 1,230.00 | 0.08% | 77,706 |
| 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% | 35,879 |
| Sep 22, 2026 | 1,238.00 | 1,239.00 | 1,212.00 | 1,218.00 | 1,218.00 | -1.14% | 22,876 |
| Sep 21, 2026 | 1,241.00 | 1,241.00 | 1,229.00 | 1,232.00 | 1,232.00 | -0.65% | 10,016 |
| Sep 18, 2026 | 1,254.00 | 1,257.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.12% | 10,722 |
| Sep 17, 2026 | 1,249.00 | 1,260.00 | 1,240.00 | 1,254.00 | 1,254.00 | 0.40% | 6,813 |
| 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% | 2,997 |
| 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 |