Sajo Industries Company Limited (KRX:007160)
South Korea · Delayed Price · Currency is KRW 47,500
+500 (1.06%)
At close: Jul 31, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48,000.00 | 48,000.00 | 45,550.00 | 46,000.00 | 46,000.00 | -3.16% | 13,124 |
| Jul 31, 2025 | 47,900.00 | 48,350.00 | 46,800.00 | 47,500.00 | 47,500.00 | 1.06% | 5,982 |
| Jul 30, 2025 | 46,600.00 | 47,400.00 | 46,400.00 | 47,000.00 | 47,000.00 | 0.43% | 11,305 |
| Jul 29, 2025 | 47,250.00 | 47,250.00 | 46,050.00 | 46,800.00 | 46,800.00 | -0.95% | 16,070 |
| Jul 28, 2025 | 49,050.00 | 49,850.00 | 46,400.00 | 47,250.00 | 47,250.00 | -3.67% | 14,663 |
| Jul 25, 2025 | 49,050.00 | 49,400.00 | 48,700.00 | 49,050.00 | 49,050.00 | 0.62% | 7,675 |
| Jul 24, 2025 | 51,100.00 | 51,700.00 | 48,500.00 | 48,750.00 | 48,750.00 | -4.60% | 27,575 |
| Jul 23, 2025 | 53,300.00 | 53,300.00 | 50,600.00 | 51,100.00 | 51,100.00 | -3.95% | 12,152 |
| Jul 22, 2025 | 52,900.00 | 54,300.00 | 52,700.00 | 53,200.00 | 53,200.00 | 1.72% | 12,459 |
| Jul 21, 2025 | 53,000.00 | 53,000.00 | 51,600.00 | 52,300.00 | 52,300.00 | 0.38% | 8,576 |
| Jul 18, 2025 | 53,500.00 | 53,500.00 | 51,300.00 | 52,100.00 | 52,100.00 | -2.62% | 15,900 |
| Jul 17, 2025 | 54,100.00 | 54,100.00 | 52,600.00 | 53,500.00 | 53,500.00 | -0.19% | 6,190 |
| Jul 16, 2025 | 55,300.00 | 55,300.00 | 53,000.00 | 53,600.00 | 53,600.00 | -3.07% | 12,520 |
| Jul 15, 2025 | 55,900.00 | 56,000.00 | 54,000.00 | 55,300.00 | 55,300.00 | -0.54% | 10,436 |
| Jul 14, 2025 | 55,400.00 | 56,700.00 | 54,800.00 | 55,600.00 | 55,600.00 | -0.54% | 11,454 |
| Jul 11, 2025 | 56,800.00 | 57,100.00 | 55,100.00 | 55,900.00 | 55,900.00 | -1.06% | 12,292 |
| Jul 10, 2025 | 56,900.00 | 57,500.00 | 55,600.00 | 56,500.00 | 56,500.00 | - | 13,588 |
| Jul 9, 2025 | 54,700.00 | 56,500.00 | 54,000.00 | 56,500.00 | 56,500.00 | 3.48% | 18,163 |
| Jul 8, 2025 | 53,400.00 | 54,900.00 | 52,800.00 | 54,600.00 | 54,600.00 | 2.06% | 15,200 |
| Jul 7, 2025 | 55,200.00 | 55,800.00 | 52,800.00 | 53,500.00 | 53,500.00 | -2.01% | 29,949 |
| Jul 4, 2025 | 57,700.00 | 57,800.00 | 54,500.00 | 54,600.00 | 54,600.00 | -6.83% | 56,338 |
| Jul 3, 2025 | 65,100.00 | 65,800.00 | 58,600.00 | 58,600.00 | 58,600.00 | -11.61% | 61,154 |
| Jul 2, 2025 | 70,000.00 | 70,000.00 | 63,300.00 | 66,300.00 | 66,300.00 | -3.77% | 49,187 |
| Jul 1, 2025 | 64,800.00 | 71,400.00 | 64,400.00 | 68,900.00 | 68,900.00 | 8.50% | 84,033 |
| Jun 30, 2025 | 61,100.00 | 64,900.00 | 60,900.00 | 63,500.00 | 63,500.00 | 3.59% | 17,683 |
| Jun 27, 2025 | 61,400.00 | 63,900.00 | 60,800.00 | 61,300.00 | 61,300.00 | 0.66% | 22,230 |
| Jun 26, 2025 | 62,600.00 | 62,600.00 | 60,400.00 | 60,900.00 | 60,900.00 | -3.03% | 16,284 |
| Jun 25, 2025 | 63,900.00 | 63,900.00 | 61,600.00 | 62,800.00 | 62,800.00 | -1.10% | 26,197 |
| Jun 24, 2025 | 62,000.00 | 64,100.00 | 61,100.00 | 63,500.00 | 63,500.00 | 5.48% | 32,310 |
| Jun 23, 2025 | 58,700.00 | 61,000.00 | 58,000.00 | 60,200.00 | 60,200.00 | - | 19,423 |
| Jun 20, 2025 | 62,100.00 | 62,800.00 | 59,600.00 | 60,200.00 | 60,200.00 | -2.59% | 28,189 |
| Jun 19, 2025 | 62,500.00 | 64,100.00 | 60,400.00 | 61,800.00 | 61,800.00 | -0.96% | 27,688 |
| Jun 18, 2025 | 63,700.00 | 64,400.00 | 61,600.00 | 62,400.00 | 62,400.00 | -3.85% | 35,439 |
| Jun 17, 2025 | 67,500.00 | 67,900.00 | 63,700.00 | 64,900.00 | 64,900.00 | -3.85% | 38,468 |
| Jun 16, 2025 | 62,400.00 | 67,500.00 | 61,500.00 | 67,500.00 | 67,500.00 | 7.14% | 36,374 |
| Jun 13, 2025 | 64,800.00 | 64,800.00 | 60,500.00 | 63,000.00 | 63,000.00 | -2.78% | 55,633 |
| Jun 12, 2025 | 66,500.00 | 67,300.00 | 64,500.00 | 64,800.00 | 64,800.00 | -3.28% | 30,820 |
| Jun 11, 2025 | 63,300.00 | 67,500.00 | 60,400.00 | 67,000.00 | 67,000.00 | 4.20% | 66,703 |
| Jun 10, 2025 | 69,000.00 | 72,900.00 | 59,800.00 | 64,300.00 | 64,300.00 | 0.16% | 150,406 |
| Jun 9, 2025 | 60,000.00 | 64,700.00 | 59,500.00 | 64,200.00 | 64,200.00 | 15.05% | 77,955 |
| Jun 5, 2025 | 57,000.00 | 60,000.00 | 55,000.00 | 55,800.00 | 55,800.00 | 2.20% | 82,253 |
| Jun 4, 2025 | 50,700.00 | 56,500.00 | 50,300.00 | 54,600.00 | 54,600.00 | 9.97% | 87,811 |
| Jun 2, 2025 | 50,300.00 | 50,700.00 | 48,500.00 | 49,650.00 | 49,650.00 | -1.29% | 25,760 |
| May 30, 2025 | 50,000.00 | 51,100.00 | 48,500.00 | 50,300.00 | 50,300.00 | 1.62% | 40,899 |
| May 29, 2025 | 48,000.00 | 49,700.00 | 47,300.00 | 49,500.00 | 49,500.00 | 5.10% | 40,806 |
| May 28, 2025 | 48,650.00 | 48,650.00 | 46,700.00 | 47,100.00 | 47,100.00 | -1.88% | 27,764 |
| May 27, 2025 | 46,150.00 | 50,000.00 | 45,000.00 | 48,000.00 | 48,000.00 | 5.49% | 79,859 |
| May 26, 2025 | 45,750.00 | 46,150.00 | 44,850.00 | 45,500.00 | 45,500.00 | 0.44% | 14,549 |
| May 23, 2025 | 43,450.00 | 46,000.00 | 43,450.00 | 45,300.00 | 45,300.00 | 5.84% | 32,548 |
| May 22, 2025 | 43,600.00 | 44,000.00 | 42,000.00 | 42,800.00 | 42,800.00 | -0.47% | 19,948 |