Sajo Industries Company Limited (KRX:007160)
South Korea · Delayed Price · Currency is KRW 49,600
+100 (0.20%)
Last updated: Sep 9, 2025, 9:05 AM KST
Sajo Industries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49,150.00 | 49,600.00 | 49,150.00 | 49,600.00 | - | 0.20% | 402 |
| 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 |
| Aug 20, 2025 | 46,050.00 | 46,050.00 | 43,600.00 | 45,800.00 | 45,800.00 | -1.08% | 8,781 |
| Aug 19, 2025 | 47,700.00 | 48,150.00 | 46,150.00 | 46,300.00 | 46,300.00 | -3.94% | 11,750 |
| Aug 18, 2025 | 47,750.00 | 49,200.00 | 47,200.00 | 48,200.00 | 48,200.00 | 2.55% | 14,458 |
| Aug 14, 2025 | 46,000.00 | 48,550.00 | 45,600.00 | 47,000.00 | 47,000.00 | 2.17% | 13,757 |
| Aug 13, 2025 | 46,500.00 | 46,500.00 | 45,200.00 | 46,000.00 | 46,000.00 | - | 5,602 |
| Aug 12, 2025 | 46,950.00 | 47,050.00 | 45,850.00 | 46,000.00 | 46,000.00 | -1.29% | 4,442 |
| Aug 11, 2025 | 46,900.00 | 47,250.00 | 45,750.00 | 46,600.00 | 46,600.00 | -0.21% | 3,662 |
| Aug 8, 2025 | 46,900.00 | 47,100.00 | 46,000.00 | 46,700.00 | 46,700.00 | -0.43% | 5,883 |
| Aug 7, 2025 | 47,450.00 | 47,450.00 | 45,900.00 | 46,900.00 | 46,900.00 | 0.32% | 9,625 |
| Aug 6, 2025 | 47,000.00 | 47,200.00 | 46,250.00 | 46,750.00 | 46,750.00 | 0.65% | 4,206 |
| Aug 5, 2025 | 46,400.00 | 47,150.00 | 45,650.00 | 46,450.00 | 46,450.00 | 0.11% | 7,005 |
| Aug 4, 2025 | 45,700.00 | 47,000.00 | 45,350.00 | 46,400.00 | 46,400.00 | 0.87% | 7,609 |
| 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 |