Saedong Co.,Ltd. (KOSDAQ:053060)
South Korea · Delayed Price · Currency is KRW 1,303.00
-26.00 (-1.96%)
At close: May 6, 2026
Saedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,303.00 | 1,643.00 | 1,303.00 | 1,463.00 | 1,463.00 | 12.28% | 6,773,772 |
| 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% | 55,393 |
| Apr 29, 2026 | 1,250.00 | 1,268.00 | 1,243.00 | 1,268.00 | 1,268.00 | 1.20% | 61,048 |
| Apr 28, 2026 | 1,251.00 | 1,260.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.16% | 69,862 |
| Apr 27, 2026 | 1,246.00 | 1,270.00 | 1,240.00 | 1,251.00 | 1,251.00 | 0.32% | 83,287 |
| Apr 24, 2026 | 1,227.00 | 1,251.00 | 1,224.00 | 1,247.00 | 1,247.00 | 1.63% | 68,046 |
| Apr 23, 2026 | 1,239.00 | 1,239.00 | 1,223.00 | 1,227.00 | 1,227.00 | -1.05% | 75,691 |
| Apr 22, 2026 | 1,248.00 | 1,248.00 | 1,229.00 | 1,240.00 | 1,240.00 | -0.72% | 131,507 |
| 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% | 61,522 |
| Apr 16, 2026 | 1,259.00 | 1,267.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.16% | 75,946 |
| Apr 15, 2026 | 1,251.00 | 1,269.00 | 1,244.00 | 1,263.00 | 1,263.00 | 1.12% | 68,964 |
| 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% | 141,482 |
| Apr 9, 2026 | 1,216.00 | 1,216.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.32% | 56,673 |
| Apr 8, 2026 | 1,203.00 | 1,221.00 | 1,203.00 | 1,216.00 | 1,216.00 | 1.42% | 65,221 |
| 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% | 67,876 |
| 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% | 78,247 |
| Mar 31, 2026 | 1,180.00 | 1,184.00 | 1,168.00 | 1,175.00 | 1,175.00 | -0.42% | 84,138 |
| Mar 30, 2026 | 1,210.00 | 1,221.00 | 1,176.00 | 1,180.00 | 1,180.00 | -3.99% | 183,837 |
| 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% | 49,619 |
| Mar 25, 2026 | 1,248.00 | 1,248.00 | 1,220.00 | 1,243.00 | 1,243.00 | 1.89% | 35,903 |
| 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% | 68,891 |
| Mar 17, 2026 | 1,231.00 | 1,242.00 | 1,225.00 | 1,232.00 | 1,232.00 | 0.24% | 32,328 |
| Mar 16, 2026 | 1,227.00 | 1,250.00 | 1,212.00 | 1,229.00 | 1,229.00 | 0.16% | 72,561 |
| Mar 13, 2026 | 1,228.00 | 1,240.00 | 1,219.00 | 1,227.00 | 1,227.00 | -0.89% | 44,065 |
| Mar 12, 2026 | 1,217.00 | 1,244.00 | 1,215.00 | 1,238.00 | 1,238.00 | 2.06% | 38,687 |
| Mar 11, 2026 | 1,200.00 | 1,222.00 | 1,186.00 | 1,213.00 | 1,213.00 | 2.02% | 49,383 |
| Mar 10, 2026 | 1,180.00 | 1,202.00 | 1,169.00 | 1,189.00 | 1,189.00 | 2.68% | 74,459 |
| Mar 9, 2026 | 1,218.00 | 1,218.00 | 1,143.00 | 1,158.00 | 1,158.00 | -6.01% | 112,782 |
| Mar 6, 2026 | 1,225.00 | 1,250.00 | 1,220.00 | 1,232.00 | 1,232.00 | 0.57% | 53,466 |
| Mar 5, 2026 | 1,183.00 | 1,246.00 | 1,183.00 | 1,225.00 | 1,225.00 | 5.42% | 105,776 |
| Mar 4, 2026 | 1,237.00 | 1,269.00 | 1,159.00 | 1,162.00 | 1,162.00 | -8.72% | 191,451 |
| Mar 3, 2026 | 1,265.00 | 1,315.00 | 1,265.00 | 1,273.00 | 1,273.00 | -3.19% | 165,560 |
| Feb 27, 2026 | 1,317.00 | 1,349.00 | 1,305.00 | 1,315.00 | 1,315.00 | -0.15% | 226,027 |
| Feb 26, 2026 | 1,347.00 | 1,351.00 | 1,311.00 | 1,317.00 | 1,317.00 | -2.15% | 196,468 |
| Feb 25, 2026 | 1,350.00 | 1,369.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.30% | 107,665 |
| Feb 24, 2026 | 1,350.00 | 1,358.00 | 1,334.00 | 1,350.00 | 1,350.00 | -0.15% | 66,334 |