Saedong Co.,Ltd. (KOSDAQ:053060)
South Korea · Delayed Price · Currency is KRW 1,342.00
-7.00 (-0.52%)
At close: Jul 30, 2026
Saedong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,440.00 | 1,448.00 | 1,412.00 | 1,413.00 | 1,413.00 | -2.15% | 53,102 |
| Jul 16, 2026 | 1,440.00 | 1,469.00 | 1,432.00 | 1,444.00 | 1,444.00 | 0.28% | 59,792 |
| Jul 15, 2026 | 1,423.00 | 1,440.00 | 1,422.00 | 1,440.00 | 1,440.00 | 1.12% | 63,208 |
| Jul 14, 2026 | 1,448.00 | 1,457.00 | 1,404.00 | 1,424.00 | 1,424.00 | -2.26% | 75,975 |
| Jul 13, 2026 | 1,553.00 | 1,568.00 | 1,405.00 | 1,457.00 | 1,457.00 | -6.18% | 202,946 |
| Jul 10, 2026 | 1,549.00 | 1,576.00 | 1,543.00 | 1,553.00 | 1,553.00 | 0.32% | 181,407 |
| Jul 9, 2026 | 1,533.00 | 1,585.00 | 1,500.00 | 1,548.00 | 1,548.00 | 0.85% | 290,781 |
| Jul 8, 2026 | 1,487.00 | 1,539.00 | 1,473.00 | 1,535.00 | 1,535.00 | 3.37% | 283,729 |
| Jul 7, 2026 | 1,450.00 | 1,507.00 | 1,448.00 | 1,485.00 | 1,485.00 | 2.84% | 231,292 |
| Jul 6, 2026 | 1,390.00 | 1,464.00 | 1,384.00 | 1,444.00 | 1,444.00 | 3.88% | 289,928 |
| Jul 3, 2026 | 1,388.00 | 1,400.00 | 1,364.00 | 1,390.00 | 1,390.00 | 0.14% | 166,909 |
| Jul 2, 2026 | 1,360.00 | 1,397.00 | 1,347.00 | 1,388.00 | 1,388.00 | 1.98% | 161,614 |
| Jul 1, 2026 | 1,350.00 | 1,370.00 | 1,345.00 | 1,361.00 | 1,361.00 | 0.81% | 139,279 |
| Jun 30, 2026 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.15% | 161,108 |
| Jun 29, 2026 | 1,315.00 | 1,350.00 | 1,292.00 | 1,348.00 | 1,348.00 | 2.51% | 148,874 |
| Jun 26, 2026 | 1,318.00 | 1,333.00 | 1,303.00 | 1,315.00 | 1,315.00 | 0.38% | 108,233 |
| Jun 25, 2026 | 1,268.00 | 1,320.00 | 1,268.00 | 1,310.00 | 1,310.00 | 2.26% | 81,217 |
| Jun 24, 2026 | 1,265.00 | 1,297.00 | 1,253.00 | 1,281.00 | 1,281.00 | 1.26% | 89,149 |
| Jun 23, 2026 | 1,338.00 | 1,340.00 | 1,254.00 | 1,265.00 | 1,265.00 | -5.60% | 98,524 |
| Jun 22, 2026 | 1,350.00 | 1,377.00 | 1,311.00 | 1,340.00 | 1,340.00 | -0.74% | 91,543 |
| Jun 19, 2026 | 1,383.00 | 1,386.00 | 1,326.00 | 1,350.00 | 1,350.00 | -2.67% | 99,940 |
| Jun 18, 2026 | 1,393.00 | 1,393.00 | 1,344.00 | 1,387.00 | 1,387.00 | -0.43% | 62,003 |
| Jun 17, 2026 | 1,415.00 | 1,415.00 | 1,376.00 | 1,393.00 | 1,393.00 | -1.00% | 66,811 |
| Jun 16, 2026 | 1,330.00 | 1,412.00 | 1,330.00 | 1,407.00 | 1,407.00 | 5.79% | 176,675 |
| Jun 15, 2026 | 1,385.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.78% | 81,400 |
| Jun 12, 2026 | 1,351.00 | 1,380.00 | 1,350.00 | 1,368.00 | 1,368.00 | 1.86% | 150,695 |
| Jun 11, 2026 | 1,296.00 | 1,346.00 | 1,288.00 | 1,343.00 | 1,343.00 | 3.63% | 96,415 |
| Jun 10, 2026 | 1,283.00 | 1,303.00 | 1,254.00 | 1,296.00 | 1,296.00 | 1.01% | 68,652 |
| Jun 9, 2026 | 1,262.00 | 1,290.00 | 1,262.00 | 1,283.00 | 1,283.00 | 1.66% | 97,082 |
| Jun 8, 2026 | 1,255.00 | 1,271.00 | 1,225.00 | 1,262.00 | 1,262.00 | -1.10% | 134,698 |
| Jun 5, 2026 | 1,290.00 | 1,290.00 | 1,255.00 | 1,276.00 | 1,276.00 | -0.08% | 46,435 |
| Jun 4, 2026 | 1,305.00 | 1,307.00 | 1,263.00 | 1,277.00 | 1,277.00 | -1.92% | 97,295 |
| Jun 2, 2026 | 1,326.00 | 1,332.00 | 1,250.00 | 1,302.00 | 1,302.00 | -1.88% | 109,903 |
| Jun 1, 2026 | 1,392.00 | 1,392.00 | 1,263.00 | 1,327.00 | 1,327.00 | -4.81% | 402,369 |
| May 29, 2026 | 1,395.00 | 1,413.00 | 1,375.00 | 1,394.00 | 1,394.00 | -0.29% | 222,171 |
| May 28, 2026 | 1,439.00 | 1,449.00 | 1,394.00 | 1,398.00 | 1,398.00 | -2.85% | 95,366 |
| May 27, 2026 | 1,438.00 | 1,453.00 | 1,394.00 | 1,439.00 | 1,439.00 | 0.07% | 243,518 |
| May 26, 2026 | 1,455.00 | 1,517.00 | 1,433.00 | 1,438.00 | 1,438.00 | -1.10% | 324,626 |
| May 22, 2026 | 1,404.00 | 1,488.00 | 1,402.00 | 1,454.00 | 1,454.00 | 3.78% | 237,414 |
| May 21, 2026 | 1,409.00 | 1,422.00 | 1,382.00 | 1,401.00 | 1,401.00 | -0.21% | 195,927 |
| May 20, 2026 | 1,404.00 | 1,435.00 | 1,370.00 | 1,404.00 | 1,404.00 | - | 117,205 |
| May 19, 2026 | 1,423.00 | 1,448.00 | 1,383.00 | 1,404.00 | 1,404.00 | -1.27% | 180,560 |