Saedong Co.,Ltd. (KOSDAQ:053060)
South Korea · Delayed Price · Currency is KRW 1,548.00
+13.00 (0.85%)
At close: Jul 9, 2026
Saedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |