Sajo Industries Company Limited (KRX:007160)
South Korea · Delayed Price · Currency is KRW 51,900
-1,400 (-2.63%)
At close: Mar 18, 2026
Sajo Industries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 53,100.00 | 53,800.00 | 50,800.00 | 51,800.00 | 51,800.00 | -2.81% | 15,215 |
| Mar 17, 2026 | 53,000.00 | 54,700.00 | 52,700.00 | 53,300.00 | 53,300.00 | 1.91% | 5,934 |
| Mar 16, 2026 | 52,900.00 | 53,100.00 | 51,800.00 | 52,300.00 | 52,300.00 | -1.32% | 6,241 |
| Mar 13, 2026 | 52,600.00 | 53,800.00 | 52,500.00 | 53,000.00 | 53,000.00 | -2.03% | 3,810 |
| Mar 12, 2026 | 54,900.00 | 54,900.00 | 53,400.00 | 54,100.00 | 54,100.00 | 0.37% | 3,070 |
| Mar 11, 2026 | 52,300.00 | 55,200.00 | 52,300.00 | 53,900.00 | 53,900.00 | 3.65% | 7,779 |
| Mar 10, 2026 | 51,700.00 | 52,900.00 | 51,400.00 | 52,000.00 | 52,000.00 | 3.17% | 9,395 |
| Mar 9, 2026 | 51,000.00 | 53,500.00 | 49,950.00 | 50,400.00 | 50,400.00 | -6.15% | 14,815 |
| Mar 6, 2026 | 54,200.00 | 55,300.00 | 52,900.00 | 53,700.00 | 53,700.00 | -2.89% | 19,403 |
| Mar 5, 2026 | 54,300.00 | 55,300.00 | 52,600.00 | 55,300.00 | 55,300.00 | 7.80% | 7,353 |
| Mar 4, 2026 | 55,300.00 | 56,800.00 | 50,800.00 | 51,300.00 | 51,300.00 | -12.76% | 36,592 |
| Mar 3, 2026 | 61,500.00 | 61,700.00 | 58,400.00 | 58,800.00 | 58,800.00 | -6.81% | 21,064 |
| Feb 27, 2026 | 64,500.00 | 64,500.00 | 62,600.00 | 63,100.00 | 63,100.00 | -2.32% | 13,325 |
| Feb 26, 2026 | 66,500.00 | 66,500.00 | 63,900.00 | 64,600.00 | 64,600.00 | -0.92% | 11,899 |
| Feb 25, 2026 | 64,900.00 | 65,800.00 | 63,800.00 | 65,200.00 | 65,200.00 | -0.31% | 13,253 |
| Feb 24, 2026 | 65,500.00 | 66,400.00 | 62,900.00 | 65,400.00 | 65,400.00 | 0.62% | 22,168 |
| Feb 23, 2026 | 64,400.00 | 65,900.00 | 63,600.00 | 65,000.00 | 65,000.00 | 2.04% | 10,790 |
| Feb 20, 2026 | 63,900.00 | 64,900.00 | 63,200.00 | 63,700.00 | 63,700.00 | -0.16% | 13,518 |
| Feb 19, 2026 | 64,400.00 | 64,400.00 | 63,100.00 | 63,800.00 | 63,800.00 | - | 13,721 |
| Feb 13, 2026 | 64,400.00 | 65,800.00 | 63,500.00 | 63,800.00 | 63,800.00 | -0.47% | 15,359 |
| Feb 12, 2026 | 64,900.00 | 64,900.00 | 63,000.00 | 64,100.00 | 64,100.00 | -0.31% | 16,976 |
| Feb 11, 2026 | 64,900.00 | 65,000.00 | 63,400.00 | 64,300.00 | 64,300.00 | 0.47% | 8,431 |
| Feb 10, 2026 | 64,900.00 | 64,900.00 | 63,000.00 | 64,000.00 | 64,000.00 | -0.47% | 18,431 |
| Feb 9, 2026 | 65,600.00 | 66,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | -1.68% | 16,044 |
| Feb 6, 2026 | 67,800.00 | 67,800.00 | 64,300.00 | 65,400.00 | 65,400.00 | -3.82% | 25,657 |
| Feb 5, 2026 | 69,800.00 | 71,000.00 | 66,400.00 | 68,000.00 | 68,000.00 | -5.82% | 50,519 |
| Feb 4, 2026 | 63,900.00 | 72,800.00 | 62,300.00 | 72,200.00 | 72,200.00 | 11.94% | 96,614 |
| Feb 3, 2026 | 60,000.00 | 65,100.00 | 59,200.00 | 64,500.00 | 64,500.00 | 9.32% | 42,845 |
| Feb 2, 2026 | 59,000.00 | 60,500.00 | 57,700.00 | 59,000.00 | 59,000.00 | 1.03% | 12,972 |
| Jan 30, 2026 | 58,000.00 | 59,300.00 | 55,700.00 | 58,400.00 | 58,400.00 | 1.57% | 35,545 |
| Jan 29, 2026 | 61,600.00 | 66,900.00 | 56,500.00 | 57,500.00 | 57,500.00 | -4.01% | 102,399 |
| Jan 28, 2026 | 60,600.00 | 62,100.00 | 59,000.00 | 59,900.00 | 59,900.00 | -2.44% | 28,630 |
| Jan 27, 2026 | 59,000.00 | 62,400.00 | 58,100.00 | 61,400.00 | 61,400.00 | 5.68% | 43,049 |
| Jan 26, 2026 | 58,400.00 | 59,400.00 | 57,400.00 | 58,100.00 | 58,100.00 | -0.34% | 8,173 |
| Jan 23, 2026 | 57,000.00 | 60,200.00 | 56,500.00 | 58,300.00 | 58,300.00 | 4.29% | 21,378 |
| Jan 22, 2026 | 55,000.00 | 57,000.00 | 55,000.00 | 55,900.00 | 55,900.00 | 1.08% | 11,755 |
| Jan 21, 2026 | 54,900.00 | 55,600.00 | 53,200.00 | 55,300.00 | 55,300.00 | 0.36% | 7,820 |
| Jan 20, 2026 | 55,300.00 | 56,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | -0.54% | 6,197 |
| Jan 19, 2026 | 53,600.00 | 56,700.00 | 52,400.00 | 55,400.00 | 55,400.00 | 2.21% | 18,517 |
| Jan 16, 2026 | 53,900.00 | 56,100.00 | 53,300.00 | 54,200.00 | 54,200.00 | 0.74% | 9,851 |
| Jan 15, 2026 | 54,900.00 | 55,800.00 | 53,200.00 | 53,800.00 | 53,800.00 | -2.00% | 7,604 |
| Jan 14, 2026 | 53,100.00 | 55,900.00 | 52,700.00 | 54,900.00 | 54,900.00 | 3.58% | 10,668 |
| Jan 13, 2026 | 55,000.00 | 55,000.00 | 52,700.00 | 53,000.00 | 53,000.00 | -3.11% | 7,501 |
| Jan 12, 2026 | 55,900.00 | 57,000.00 | 53,700.00 | 54,700.00 | 54,700.00 | -1.80% | 9,971 |
| Jan 9, 2026 | 55,100.00 | 56,600.00 | 54,800.00 | 55,700.00 | 55,700.00 | 1.27% | 6,785 |
| Jan 8, 2026 | 54,600.00 | 55,800.00 | 52,200.00 | 55,000.00 | 55,000.00 | 1.48% | 12,768 |
| Jan 7, 2026 | 54,700.00 | 55,100.00 | 53,400.00 | 54,200.00 | 54,200.00 | -0.55% | 9,600 |
| Jan 6, 2026 | 54,800.00 | 55,500.00 | 53,900.00 | 54,500.00 | 54,500.00 | -1.80% | 8,337 |
| Jan 5, 2026 | 55,200.00 | 56,800.00 | 55,000.00 | 55,500.00 | 55,500.00 | - | 7,429 |
| Jan 2, 2026 | 54,200.00 | 55,900.00 | 51,400.00 | 55,500.00 | 55,500.00 | 2.59% | 13,973 |