Sajo Industries Company Limited (KRX:007160)
South Korea · Delayed Price · Currency is KRW 58,600
+200 (0.34%)
Feb 2, 2026, 1:50 PM KST
Sajo Industries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 54,900.00 | 55,200.00 | 53,400.00 | 54,100.00 | 54,100.00 | -1.81% | 8,936 |
| Dec 29, 2025 | 56,200.00 | 56,600.00 | 55,000.00 | 55,100.00 | 55,100.00 | -2.48% | 6,370 |
| Dec 26, 2025 | 58,000.00 | 58,300.00 | 56,000.00 | 56,500.00 | 56,500.00 | -2.25% | 13,076 |
| Dec 24, 2025 | 58,600.00 | 59,000.00 | 56,900.00 | 57,800.00 | 57,800.00 | -0.69% | 9,286 |
| Dec 23, 2025 | 59,900.00 | 60,000.00 | 58,200.00 | 58,200.00 | 58,200.00 | -3.16% | 10,125 |
| Dec 22, 2025 | 58,300.00 | 60,100.00 | 57,300.00 | 60,100.00 | 60,100.00 | 2.04% | 16,615 |
| Dec 19, 2025 | 60,000.00 | 60,400.00 | 58,300.00 | 58,900.00 | 58,900.00 | -0.67% | 9,929 |
| Dec 18, 2025 | 59,300.00 | 60,400.00 | 58,400.00 | 59,300.00 | 59,300.00 | -1.00% | 14,080 |
| Dec 17, 2025 | 58,600.00 | 59,900.00 | 57,800.00 | 59,900.00 | 59,900.00 | 2.39% | 13,159 |
| Dec 16, 2025 | 60,400.00 | 60,500.00 | 57,600.00 | 58,500.00 | 58,500.00 | -4.72% | 22,153 |
| Dec 15, 2025 | 61,000.00 | 62,900.00 | 59,800.00 | 61,400.00 | 61,400.00 | 0.99% | 29,767 |
| Dec 12, 2025 | 64,500.00 | 65,300.00 | 59,100.00 | 60,800.00 | 60,800.00 | - | 67,580 |
| Dec 11, 2025 | 56,300.00 | 62,200.00 | 55,200.00 | 60,800.00 | 60,800.00 | 9.35% | 78,821 |
| Dec 10, 2025 | 53,000.00 | 56,600.00 | 52,100.00 | 55,600.00 | 55,600.00 | 4.51% | 20,234 |
| Dec 9, 2025 | 53,800.00 | 54,300.00 | 52,600.00 | 53,200.00 | 53,200.00 | -1.12% | 8,305 |
| Dec 8, 2025 | 56,000.00 | 58,400.00 | 53,500.00 | 53,800.00 | 53,800.00 | -1.47% | 16,468 |
| Dec 5, 2025 | 56,100.00 | 57,600.00 | 54,600.00 | 54,600.00 | 54,600.00 | -3.36% | 17,409 |
| Dec 4, 2025 | 60,900.00 | 61,400.00 | 55,300.00 | 56,500.00 | 56,500.00 | -4.24% | 54,901 |
| Dec 3, 2025 | 52,500.00 | 62,400.00 | 52,300.00 | 59,000.00 | 59,000.00 | 12.81% | 101,763 |
| Dec 2, 2025 | 52,300.00 | 52,800.00 | 50,900.00 | 52,300.00 | 52,300.00 | -0.19% | 5,732 |
| Dec 1, 2025 | 53,000.00 | 54,000.00 | 51,000.00 | 52,400.00 | 52,400.00 | -0.38% | 10,211 |
| Nov 28, 2025 | 49,650.00 | 53,600.00 | 49,650.00 | 52,600.00 | 52,600.00 | 5.94% | 21,160 |
| Nov 27, 2025 | 49,600.00 | 49,800.00 | 48,600.00 | 49,650.00 | 49,650.00 | 1.02% | 4,665 |
| Nov 26, 2025 | 48,600.00 | 49,500.00 | 48,050.00 | 49,150.00 | 49,150.00 | 1.24% | 4,429 |
| Nov 25, 2025 | 49,800.00 | 49,950.00 | 48,500.00 | 48,550.00 | 48,550.00 | -2.41% | 14,067 |
| Nov 24, 2025 | 53,500.00 | 53,500.00 | 49,400.00 | 49,750.00 | 49,750.00 | -7.53% | 32,208 |
| Nov 21, 2025 | 49,450.00 | 54,800.00 | 48,900.00 | 53,800.00 | 53,800.00 | 7.17% | 52,022 |
| Nov 20, 2025 | 48,900.00 | 51,000.00 | 48,600.00 | 50,200.00 | 50,200.00 | 2.34% | 14,775 |
| Nov 19, 2025 | 48,600.00 | 51,600.00 | 47,600.00 | 49,050.00 | 49,050.00 | 0.31% | 22,727 |