Sajo Industries Company Limited (KRX:007160)
South Korea · Delayed Price · Currency is KRW 48,300
+50 (0.10%)
At close: Oct 31, 2025
Sajo Industries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 47,650.00 | 47,650.00 | 45,200.00 | 47,600.00 | 47,600.00 | 0.63% | 14,329 |
| Nov 4, 2025 | 48,000.00 | 48,000.00 | 46,550.00 | 47,300.00 | 47,300.00 | -0.42% | 7,455 |
| Nov 3, 2025 | 48,350.00 | 50,000.00 | 47,500.00 | 47,500.00 | 47,500.00 | -1.66% | 8,269 |
| Oct 31, 2025 | 48,950.00 | 49,550.00 | 48,000.00 | 48,300.00 | 48,300.00 | 0.10% | 5,910 |
| Oct 30, 2025 | 49,150.00 | 49,500.00 | 48,200.00 | 48,250.00 | 48,250.00 | -1.63% | 8,807 |
| Oct 29, 2025 | 50,600.00 | 51,700.00 | 48,800.00 | 49,050.00 | 49,050.00 | -2.10% | 12,756 |
| Oct 28, 2025 | 50,700.00 | 51,200.00 | 49,500.00 | 50,100.00 | 50,100.00 | -1.18% | 9,724 |
| Oct 27, 2025 | 51,700.00 | 51,700.00 | 50,600.00 | 50,700.00 | 50,700.00 | 1.20% | 8,419 |
| Oct 24, 2025 | 49,400.00 | 51,600.00 | 47,100.00 | 50,100.00 | 50,100.00 | 2.87% | 23,660 |
| Oct 23, 2025 | 47,600.00 | 49,650.00 | 47,400.00 | 48,700.00 | 48,700.00 | 1.56% | 6,997 |
| Oct 22, 2025 | 46,450.00 | 48,500.00 | 45,700.00 | 47,950.00 | 47,950.00 | 3.12% | 6,016 |
| Oct 21, 2025 | 47,450.00 | 47,900.00 | 46,150.00 | 46,500.00 | 46,500.00 | -1.69% | 4,487 |
| Oct 20, 2025 | 45,250.00 | 47,350.00 | 45,150.00 | 47,300.00 | 47,300.00 | 4.99% | 9,693 |
| Oct 17, 2025 | 45,650.00 | 46,750.00 | 44,900.00 | 45,050.00 | 45,050.00 | -1.31% | 5,987 |
| Oct 16, 2025 | 46,200.00 | 47,700.00 | 45,350.00 | 45,650.00 | 45,650.00 | -1.51% | 8,422 |
| Oct 15, 2025 | 46,500.00 | 47,450.00 | 45,650.00 | 46,350.00 | 46,350.00 | 2.89% | 5,017 |
| Oct 14, 2025 | 45,950.00 | 45,950.00 | 44,850.00 | 45,050.00 | 45,050.00 | -1.96% | 10,172 |
| Oct 13, 2025 | 46,500.00 | 47,000.00 | 44,850.00 | 45,950.00 | 45,950.00 | -2.23% | 7,900 |
| Oct 10, 2025 | 47,750.00 | 47,850.00 | 46,600.00 | 47,000.00 | 47,000.00 | -1.88% | 7,129 |
| Oct 2, 2025 | 47,550.00 | 48,150.00 | 47,050.00 | 47,900.00 | 47,900.00 | 0.52% | 3,981 |
| Oct 1, 2025 | 48,800.00 | 48,800.00 | 47,050.00 | 47,650.00 | 47,650.00 | -0.21% | 3,227 |
| Sep 30, 2025 | 48,250.00 | 48,600.00 | 47,250.00 | 47,750.00 | 47,750.00 | -0.31% | 2,437 |
| Sep 29, 2025 | 46,700.00 | 48,450.00 | 46,700.00 | 47,900.00 | 47,900.00 | 1.81% | 3,730 |
| Sep 26, 2025 | 48,750.00 | 48,750.00 | 47,000.00 | 47,050.00 | 47,050.00 | -2.39% | 9,104 |
| Sep 25, 2025 | 48,650.00 | 48,800.00 | 48,000.00 | 48,200.00 | 48,200.00 | -0.92% | 2,522 |
| Sep 24, 2025 | 48,950.00 | 49,000.00 | 48,100.00 | 48,650.00 | 48,650.00 | -0.61% | 3,238 |
| Sep 23, 2025 | 49,800.00 | 49,900.00 | 47,700.00 | 48,950.00 | 48,950.00 | -1.61% | 10,660 |
| Sep 22, 2025 | 50,600.00 | 51,300.00 | 49,350.00 | 49,750.00 | 49,750.00 | -0.40% | 6,293 |
| Sep 19, 2025 | 51,200.00 | 51,200.00 | 49,950.00 | 49,950.00 | 49,950.00 | -2.44% | 6,239 |
| Sep 18, 2025 | 51,200.00 | 51,500.00 | 50,400.00 | 51,200.00 | 51,200.00 | 0.20% | 4,777 |
| Sep 17, 2025 | 52,300.00 | 52,300.00 | 50,700.00 | 51,100.00 | 51,100.00 | -2.29% | 8,463 |
| Sep 16, 2025 | 54,400.00 | 54,400.00 | 52,200.00 | 52,300.00 | 52,300.00 | -2.79% | 19,122 |
| Sep 15, 2025 | 51,300.00 | 53,800.00 | 51,300.00 | 53,800.00 | 53,800.00 | 5.08% | 19,765 |
| Sep 12, 2025 | 51,000.00 | 52,000.00 | 50,800.00 | 51,200.00 | 51,200.00 | 0.99% | 7,749 |
| Sep 11, 2025 | 51,200.00 | 51,700.00 | 50,100.00 | 50,700.00 | 50,700.00 | -1.55% | 5,046 |
| Sep 10, 2025 | 49,800.00 | 52,000.00 | 49,300.00 | 51,500.00 | 51,500.00 | 4.36% | 15,656 |
| Sep 9, 2025 | 49,150.00 | 49,850.00 | 48,750.00 | 49,350.00 | 49,350.00 | -0.30% | 11,934 |
| Sep 8, 2025 | 50,000.00 | 50,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | -3.51% | 15,124 |
| Sep 5, 2025 | 50,400.00 | 51,900.00 | 50,300.00 | 51,300.00 | 51,300.00 | 2.19% | 6,529 |
| Sep 4, 2025 | 50,700.00 | 51,100.00 | 49,950.00 | 50,200.00 | 50,200.00 | - | 7,287 |
| Sep 3, 2025 | 51,800.00 | 51,800.00 | 49,800.00 | 50,200.00 | 50,200.00 | -3.28% | 7,089 |
| Sep 2, 2025 | 52,200.00 | 53,500.00 | 51,400.00 | 51,900.00 | 51,900.00 | -1.14% | 6,526 |
| Sep 1, 2025 | 53,000.00 | 55,000.00 | 52,200.00 | 52,500.00 | 52,500.00 | 1.16% | 22,936 |
| Aug 29, 2025 | 52,500.00 | 53,000.00 | 50,500.00 | 51,900.00 | 51,900.00 | -0.38% | 10,897 |
| Aug 28, 2025 | 48,350.00 | 53,100.00 | 47,850.00 | 52,100.00 | 52,100.00 | 7.76% | 22,265 |
| Aug 27, 2025 | 48,950.00 | 48,950.00 | 47,700.00 | 48,350.00 | 48,350.00 | 0.10% | 3,368 |
| Aug 26, 2025 | 49,000.00 | 49,000.00 | 47,700.00 | 48,300.00 | 48,300.00 | -1.43% | 7,088 |
| Aug 25, 2025 | 46,800.00 | 50,000.00 | 46,800.00 | 49,000.00 | 49,000.00 | 4.70% | 12,874 |
| Aug 22, 2025 | 45,700.00 | 47,000.00 | 45,600.00 | 46,800.00 | 46,800.00 | 2.18% | 5,409 |
| Aug 21, 2025 | 45,300.00 | 46,800.00 | 45,300.00 | 45,800.00 | 45,800.00 | - | 7,414 |