Sajo Industries Company Limited (KRX:007160)
South Korea · Delayed Price · Currency is KRW 45,950
-2,200 (-4.57%)
Jul 20, 2026, 3:30 PM KST
Sajo Industries Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 48,400.00 | 50,500.00 | 47,500.00 | 48,150.00 | 48,150.00 | 0.73% | 5,976 |
| Jul 15, 2026 | 48,300.00 | 49,000.00 | 47,550.00 | 47,800.00 | 47,800.00 | 0.21% | 1,378 |
| Jul 14, 2026 | 47,900.00 | 48,850.00 | 46,000.00 | 47,700.00 | 47,700.00 | -0.42% | 4,087 |
| Jul 13, 2026 | 47,750.00 | 52,700.00 | 47,650.00 | 47,900.00 | 47,900.00 | -1.14% | 3,598 |
| Jul 10, 2026 | 45,250.00 | 49,550.00 | 45,250.00 | 48,450.00 | 48,450.00 | 7.43% | 13,068 |
| Jul 9, 2026 | 47,000.00 | 47,200.00 | 45,100.00 | 45,100.00 | 45,100.00 | -5.85% | 4,797 |
| Jul 8, 2026 | 47,650.00 | 49,900.00 | 46,500.00 | 47,900.00 | 47,900.00 | -1.24% | 3,980 |
| Jul 7, 2026 | 49,450.00 | 49,450.00 | 47,300.00 | 48,500.00 | 48,500.00 | -0.92% | 4,001 |
| Jul 6, 2026 | 46,550.00 | 49,800.00 | 46,050.00 | 48,950.00 | 48,950.00 | 6.18% | 14,892 |
| Jul 3, 2026 | 46,850.00 | 48,200.00 | 45,500.00 | 46,100.00 | 46,100.00 | 0.22% | 5,240 |
| Jul 2, 2026 | 46,500.00 | 47,800.00 | 45,300.00 | 46,000.00 | 46,000.00 | -3.56% | 3,191 |
| Jul 1, 2026 | 48,550.00 | 48,700.00 | 46,300.00 | 47,700.00 | 47,700.00 | -1.65% | 6,223 |
| Jun 30, 2026 | 44,000.00 | 53,000.00 | 42,700.00 | 48,500.00 | 48,500.00 | 11.49% | 44,018 |
| Jun 29, 2026 | 40,900.00 | 43,500.00 | 40,750.00 | 43,500.00 | 43,500.00 | 6.10% | 6,299 |
| Jun 26, 2026 | 40,550.00 | 41,600.00 | 39,150.00 | 41,000.00 | 41,000.00 | -0.12% | 7,571 |
| Jun 25, 2026 | 41,300.00 | 41,700.00 | 40,800.00 | 41,050.00 | 41,050.00 | -0.24% | 1,294 |
| Jun 24, 2026 | 40,250.00 | 41,500.00 | 40,100.00 | 41,150.00 | 41,150.00 | 1.60% | 2,664 |
| Jun 23, 2026 | 42,100.00 | 42,100.00 | 40,500.00 | 40,500.00 | 40,500.00 | -3.11% | 8,890 |
| Jun 22, 2026 | 43,200.00 | 43,200.00 | 41,750.00 | 41,800.00 | 41,800.00 | -2.34% | 3,889 |
| Jun 19, 2026 | 43,700.00 | 44,350.00 | 42,000.00 | 42,800.00 | 42,800.00 | -0.93% | 7,407 |
| Jun 18, 2026 | 43,300.00 | 43,450.00 | 42,800.00 | 43,200.00 | 43,200.00 | -1.03% | 3,719 |
| Jun 17, 2026 | 44,050.00 | 44,300.00 | 43,350.00 | 43,650.00 | 43,650.00 | -0.68% | 1,881 |
| Jun 16, 2026 | 45,050.00 | 45,050.00 | 41,500.00 | 43,950.00 | 43,950.00 | -1.01% | 2,426 |
| Jun 15, 2026 | 44,000.00 | 45,200.00 | 43,900.00 | 44,400.00 | 44,400.00 | 2.19% | 1,846 |
| Jun 12, 2026 | 42,350.00 | 44,700.00 | 42,350.00 | 43,450.00 | 43,450.00 | 3.08% | 2,371 |
| Jun 11, 2026 | 42,150.00 | 42,450.00 | 41,000.00 | 42,150.00 | 42,150.00 | - | 4,224 |
| Jun 10, 2026 | 43,300.00 | 43,300.00 | 41,500.00 | 42,150.00 | 42,150.00 | -3.10% | 4,638 |
| Jun 9, 2026 | 41,500.00 | 44,000.00 | 41,500.00 | 43,500.00 | 43,500.00 | 4.82% | 5,844 |
| Jun 8, 2026 | 40,100.00 | 42,950.00 | 40,100.00 | 41,500.00 | 41,500.00 | -6.32% | 8,387 |
| Jun 5, 2026 | 42,550.00 | 45,100.00 | 42,550.00 | 44,300.00 | 44,300.00 | -0.23% | 5,780 |
| Jun 4, 2026 | 44,200.00 | 44,600.00 | 43,550.00 | 44,400.00 | 44,400.00 | 0.91% | 3,974 |
| Jun 2, 2026 | 44,400.00 | 44,950.00 | 42,350.00 | 44,000.00 | 44,000.00 | 0.23% | 7,584 |
| Jun 1, 2026 | 44,500.00 | 44,750.00 | 43,250.00 | 43,900.00 | 43,900.00 | -0.57% | 10,547 |
| May 29, 2026 | 44,500.00 | 45,300.00 | 43,550.00 | 44,150.00 | 44,150.00 | -2.54% | 7,799 |
| May 28, 2026 | 46,150.00 | 46,850.00 | 44,400.00 | 45,300.00 | 45,300.00 | -1.84% | 4,844 |
| May 27, 2026 | 48,400.00 | 48,550.00 | 46,150.00 | 46,150.00 | 46,150.00 | -4.65% | 9,787 |
| May 26, 2026 | 48,800.00 | 49,300.00 | 47,850.00 | 48,400.00 | 48,400.00 | -0.62% | 4,675 |
| May 22, 2026 | 47,200.00 | 48,850.00 | 47,200.00 | 48,700.00 | 48,700.00 | 3.18% | 3,452 |
| May 21, 2026 | 47,100.00 | 48,950.00 | 47,100.00 | 47,200.00 | 47,200.00 | 0.96% | 4,840 |
| May 20, 2026 | 47,600.00 | 48,400.00 | 46,500.00 | 46,750.00 | 46,750.00 | -2.71% | 5,297 |
| May 19, 2026 | 48,000.00 | 48,800.00 | 47,250.00 | 48,050.00 | 48,050.00 | -1.74% | 8,061 |
| May 18, 2026 | 50,600.00 | 50,900.00 | 48,350.00 | 48,900.00 | 48,900.00 | -4.31% | 9,584 |
| May 15, 2026 | 51,300.00 | 51,700.00 | 50,100.00 | 51,100.00 | 51,100.00 | - | 10,438 |
| May 14, 2026 | 50,300.00 | 51,300.00 | 49,850.00 | 51,100.00 | 51,100.00 | 0.79% | 6,691 |
| May 13, 2026 | 51,500.00 | 51,500.00 | 49,750.00 | 50,700.00 | 50,700.00 | -1.74% | 9,057 |
| May 12, 2026 | 53,400.00 | 53,600.00 | 50,800.00 | 51,600.00 | 51,600.00 | -2.46% | 11,851 |
| May 11, 2026 | 53,300.00 | 53,900.00 | 52,400.00 | 52,900.00 | 52,900.00 | -0.94% | 10,190 |
| May 8, 2026 | 52,200.00 | 54,000.00 | 52,200.00 | 53,400.00 | 53,400.00 | 2.69% | 9,588 |
| May 7, 2026 | 52,600.00 | 52,600.00 | 51,800.00 | 52,000.00 | 52,000.00 | -1.89% | 5,304 |
| May 6, 2026 | 52,900.00 | 53,200.00 | 52,000.00 | 53,000.00 | 53,000.00 | 0.19% | 6,849 |