Sajo Industries Company Limited (KRX:007160)
South Korea · Delayed Price · Currency is KRW 50,600
-1,100 (-2.13%)
Sep 2, 2026, 1:29 PM KST
Sajo Industries Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 52,300.00 | 52,300.00 | 50,200.00 | 50,500.00 | - | -2.32% | 1,050 |
| Sep 1, 2026 | 52,000.00 | 52,000.00 | 50,300.00 | 51,700.00 | 51,700.00 | 0.39% | 2,564 |
| Aug 31, 2026 | 52,500.00 | 52,500.00 | 50,500.00 | 51,500.00 | 51,500.00 | -1.90% | 4,214 |
| Aug 28, 2026 | 51,300.00 | 52,700.00 | 51,000.00 | 52,500.00 | 52,500.00 | 2.34% | 31,302 |
| Aug 27, 2026 | 51,600.00 | 52,300.00 | 50,500.00 | 51,300.00 | 51,300.00 | 0.79% | 4,282 |
| Aug 26, 2026 | 50,500.00 | 51,500.00 | 49,700.00 | 50,900.00 | 50,900.00 | 3.14% | 5,782 |
| Aug 25, 2026 | 49,000.00 | 49,650.00 | 48,600.00 | 49,350.00 | 49,350.00 | 0.41% | 1,016 |
| Aug 24, 2026 | 49,200.00 | 49,600.00 | 48,200.00 | 49,150.00 | 49,150.00 | -0.10% | 1,176 |
| Aug 21, 2026 | 49,350.00 | 49,350.00 | 48,000.00 | 49,200.00 | 49,200.00 | -0.30% | 3,028 |
| Aug 20, 2026 | 49,200.00 | 51,300.00 | 49,200.00 | 49,350.00 | 49,350.00 | -1.10% | 3,674 |
| Aug 19, 2026 | 49,950.00 | 50,700.00 | 48,950.00 | 49,900.00 | 49,900.00 | -0.40% | 3,174 |
| Aug 18, 2026 | 50,200.00 | 50,800.00 | 49,400.00 | 50,100.00 | 50,100.00 | 1.21% | 3,804 |
| Aug 14, 2026 | 49,300.00 | 49,650.00 | 48,400.00 | 49,500.00 | 49,500.00 | 1.23% | 4,820 |
| Aug 13, 2026 | 51,500.00 | 51,500.00 | 48,400.00 | 48,900.00 | 48,900.00 | -4.86% | 15,301 |
| Aug 12, 2026 | 55,200.00 | 56,300.00 | 51,000.00 | 51,400.00 | 51,400.00 | -6.88% | 21,728 |
| Aug 11, 2026 | 54,600.00 | 55,400.00 | 53,500.00 | 55,200.00 | 55,200.00 | 1.66% | 7,234 |
| Aug 10, 2026 | 55,500.00 | 56,600.00 | 53,300.00 | 54,300.00 | 54,300.00 | 3.04% | 16,745 |
| Aug 7, 2026 | 53,100.00 | 54,800.00 | 51,500.00 | 52,700.00 | 52,700.00 | -0.75% | 13,594 |
| Aug 6, 2026 | 52,900.00 | 53,700.00 | 52,300.00 | 53,100.00 | 53,100.00 | 0.38% | 5,962 |
| Aug 5, 2026 | 52,900.00 | 53,800.00 | 51,600.00 | 52,900.00 | 52,900.00 | 1.73% | 7,097 |
| Aug 4, 2026 | 51,000.00 | 54,700.00 | 50,700.00 | 52,000.00 | 52,000.00 | 7.33% | 30,248 |
| Aug 3, 2026 | 47,700.00 | 48,800.00 | 47,550.00 | 48,450.00 | 48,450.00 | 2.11% | 4,305 |
| Jul 31, 2026 | 45,950.00 | 47,450.00 | 45,000.00 | 47,450.00 | 47,450.00 | 4.86% | 2,981 |
| Jul 30, 2026 | 44,050.00 | 45,950.00 | 44,050.00 | 45,250.00 | 45,250.00 | 1.91% | 2,633 |
| Jul 29, 2026 | 47,000.00 | 47,000.00 | 43,100.00 | 44,400.00 | 44,400.00 | -3.90% | 6,078 |
| Jul 28, 2026 | 47,650.00 | 48,150.00 | 46,000.00 | 46,200.00 | 46,200.00 | -3.75% | 6,419 |
| Jul 27, 2026 | 46,750.00 | 48,300.00 | 46,700.00 | 48,000.00 | 48,000.00 | 2.13% | 1,611 |
| Jul 24, 2026 | 46,050.00 | 47,850.00 | 46,050.00 | 47,000.00 | 47,000.00 | 0.43% | 1,755 |
| Jul 23, 2026 | 45,300.00 | 47,500.00 | 45,250.00 | 46,800.00 | 46,800.00 | 3.08% | 1,990 |
| Jul 22, 2026 | 45,900.00 | 46,600.00 | 45,200.00 | 45,400.00 | 45,400.00 | -1.09% | 2,577 |
| Jul 21, 2026 | 45,900.00 | 46,200.00 | 44,750.00 | 45,900.00 | 45,900.00 | -0.11% | 3,277 |
| Jul 20, 2026 | 49,300.00 | 49,300.00 | 45,850.00 | 45,950.00 | 45,950.00 | -4.57% | 2,141 |
| 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% | 5,660 |
| 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 |