Saedong Co.,Ltd. (KOSDAQ:053060)
South Korea · Delayed Price · Currency is KRW 1,439.00
+1.00 (0.07%)
At close: May 27, 2026
Saedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1,400.00 | 1,448.00 | 1,394.00 | 1,422.00 | 1,422.00 | 2.82% | 282,553 |
| May 15, 2026 | 1,392.00 | 1,417.00 | 1,355.00 | 1,383.00 | 1,383.00 | -1.57% | 223,651 |
| May 14, 2026 | 1,420.00 | 1,420.00 | 1,358.00 | 1,405.00 | 1,405.00 | -0.35% | 175,137 |
| May 13, 2026 | 1,401.00 | 1,490.00 | 1,373.00 | 1,410.00 | 1,410.00 | 3.75% | 544,643 |
| May 12, 2026 | 1,422.00 | 1,437.00 | 1,348.00 | 1,359.00 | 1,359.00 | -4.90% | 336,384 |
| May 11, 2026 | 1,389.00 | 1,472.00 | 1,378.00 | 1,429.00 | 1,429.00 | 3.70% | 487,026 |
| May 8, 2026 | 1,463.00 | 1,513.00 | 1,370.00 | 1,378.00 | 1,378.00 | -5.81% | 902,075 |
| May 7, 2026 | 1,303.00 | 1,643.00 | 1,303.00 | 1,463.00 | 1,463.00 | 12.28% | 6,808,463 |
| May 6, 2026 | 1,333.00 | 1,335.00 | 1,298.00 | 1,303.00 | 1,303.00 | -1.96% | 148,629 |
| May 4, 2026 | 1,258.00 | 1,354.00 | 1,255.00 | 1,329.00 | 1,329.00 | 6.15% | 432,031 |
| Apr 30, 2026 | 1,268.00 | 1,268.00 | 1,249.00 | 1,252.00 | 1,252.00 | -1.26% | 55,569 |
| Apr 29, 2026 | 1,250.00 | 1,268.00 | 1,243.00 | 1,268.00 | 1,268.00 | 1.20% | 61,049 |
| Apr 28, 2026 | 1,251.00 | 1,260.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.16% | 69,863 |
| Apr 27, 2026 | 1,246.00 | 1,270.00 | 1,240.00 | 1,251.00 | 1,251.00 | 0.32% | 83,297 |
| Apr 24, 2026 | 1,227.00 | 1,251.00 | 1,224.00 | 1,247.00 | 1,247.00 | 1.63% | 68,136 |
| Apr 23, 2026 | 1,239.00 | 1,239.00 | 1,223.00 | 1,227.00 | 1,227.00 | -1.05% | 75,716 |
| Apr 22, 2026 | 1,248.00 | 1,248.00 | 1,229.00 | 1,240.00 | 1,240.00 | -0.72% | 131,907 |
| Apr 21, 2026 | 1,267.00 | 1,277.00 | 1,237.00 | 1,249.00 | 1,249.00 | -1.42% | 82,664 |
| Apr 20, 2026 | 1,279.00 | 1,281.00 | 1,250.00 | 1,267.00 | 1,267.00 | -1.40% | 87,423 |
| Apr 17, 2026 | 1,265.00 | 1,289.00 | 1,256.00 | 1,285.00 | 1,285.00 | 1.58% | 61,524 |
| Apr 16, 2026 | 1,259.00 | 1,267.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.16% | 75,948 |
| Apr 15, 2026 | 1,251.00 | 1,269.00 | 1,244.00 | 1,263.00 | 1,263.00 | 1.12% | 68,965 |
| Apr 14, 2026 | 1,238.00 | 1,254.00 | 1,238.00 | 1,249.00 | 1,249.00 | 0.89% | 49,051 |
| Apr 13, 2026 | 1,255.00 | 1,262.00 | 1,230.00 | 1,238.00 | 1,238.00 | -2.29% | 74,520 |
| Apr 10, 2026 | 1,200.00 | 1,269.00 | 1,200.00 | 1,267.00 | 1,267.00 | 5.58% | 141,490 |
| Apr 9, 2026 | 1,216.00 | 1,216.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.32% | 57,932 |
| Apr 8, 2026 | 1,203.00 | 1,221.00 | 1,203.00 | 1,216.00 | 1,216.00 | 1.42% | 65,255 |
| Apr 7, 2026 | 1,213.00 | 1,213.00 | 1,190.00 | 1,199.00 | 1,199.00 | -1.15% | 46,356 |
| Apr 6, 2026 | 1,219.00 | 1,226.00 | 1,205.00 | 1,213.00 | 1,213.00 | -0.49% | 48,102 |
| Apr 3, 2026 | 1,196.00 | 1,227.00 | 1,196.00 | 1,219.00 | 1,219.00 | 1.92% | 68,277 |
| Apr 2, 2026 | 1,198.00 | 1,207.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.17% | 115,435 |
| Apr 1, 2026 | 1,180.00 | 1,204.00 | 1,177.00 | 1,198.00 | 1,198.00 | 1.96% | 78,347 |
| Mar 31, 2026 | 1,180.00 | 1,184.00 | 1,168.00 | 1,175.00 | 1,175.00 | -0.42% | 84,150 |
| Mar 30, 2026 | 1,210.00 | 1,221.00 | 1,176.00 | 1,180.00 | 1,180.00 | -3.99% | 184,152 |
| Mar 27, 2026 | 1,232.00 | 1,232.00 | 1,207.00 | 1,229.00 | 1,229.00 | -0.81% | 32,502 |
| Mar 26, 2026 | 1,250.00 | 1,252.00 | 1,232.00 | 1,239.00 | 1,239.00 | -0.32% | 49,685 |
| Mar 25, 2026 | 1,248.00 | 1,248.00 | 1,220.00 | 1,243.00 | 1,243.00 | 1.89% | 35,936 |
| Mar 24, 2026 | 1,224.00 | 1,233.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.25% | 69,458 |
| Mar 23, 2026 | 1,224.00 | 1,235.00 | 1,208.00 | 1,223.00 | 1,223.00 | -0.08% | 79,021 |
| Mar 20, 2026 | 1,220.00 | 1,235.00 | 1,217.00 | 1,224.00 | 1,224.00 | 0.33% | 30,352 |
| Mar 19, 2026 | 1,228.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.65% | 55,085 |
| Mar 18, 2026 | 1,239.00 | 1,240.00 | 1,219.00 | 1,228.00 | 1,228.00 | -0.32% | 69,180 |
| Mar 17, 2026 | 1,231.00 | 1,242.00 | 1,225.00 | 1,232.00 | 1,232.00 | 0.24% | 32,328 |