Sajo Industries Company Limited (KRX:007160)
South Korea · Delayed Price · Currency is KRW 47,600
-1,300 (-2.66%)
Last updated: May 19, 2026, 1:46 PM KST
Sajo Industries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 53,800.00 | 53,800.00 | 52,900.00 | 52,900.00 | 52,900.00 | -0.38% | 5,231 |
| Apr 30, 2026 | 53,500.00 | 53,900.00 | 53,000.00 | 53,100.00 | 53,100.00 | -0.38% | 3,165 |
| Apr 29, 2026 | 53,000.00 | 54,200.00 | 52,400.00 | 53,300.00 | 53,300.00 | 1.33% | 16,498 |
| Apr 28, 2026 | 53,300.00 | 53,600.00 | 52,000.00 | 52,600.00 | 52,600.00 | -1.50% | 8,226 |
| Apr 27, 2026 | 54,100.00 | 54,500.00 | 53,300.00 | 53,400.00 | 53,400.00 | -0.93% | 4,916 |
| Apr 24, 2026 | 53,500.00 | 54,300.00 | 53,300.00 | 53,900.00 | 53,900.00 | - | 4,059 |
| Apr 23, 2026 | 54,000.00 | 54,500.00 | 53,600.00 | 53,900.00 | 53,900.00 | -0.55% | 2,243 |
| Apr 22, 2026 | 54,100.00 | 54,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.18% | 2,447 |
| Apr 21, 2026 | 54,600.00 | 54,800.00 | 53,900.00 | 54,100.00 | 54,100.00 | -0.73% | 3,622 |
| Apr 20, 2026 | 54,600.00 | 54,900.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.55% | 2,124 |
| Apr 17, 2026 | 54,900.00 | 54,900.00 | 54,100.00 | 54,800.00 | 54,800.00 | 0.74% | 2,732 |
| Apr 16, 2026 | 54,400.00 | 54,600.00 | 53,700.00 | 54,400.00 | 54,400.00 | 1.49% | 2,388 |
| Apr 15, 2026 | 53,900.00 | 54,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | 0.56% | 3,882 |
| Apr 14, 2026 | 53,100.00 | 53,600.00 | 52,400.00 | 53,300.00 | 53,300.00 | 1.91% | 3,367 |
| Apr 13, 2026 | 52,500.00 | 53,100.00 | 51,900.00 | 52,300.00 | 52,300.00 | -2.06% | 3,112 |
| Apr 10, 2026 | 53,000.00 | 53,600.00 | 52,400.00 | 53,400.00 | 53,400.00 | 1.91% | 3,297 |
| Apr 9, 2026 | 53,100.00 | 53,200.00 | 52,000.00 | 52,400.00 | 52,400.00 | -1.50% | 3,697 |
| Apr 8, 2026 | 54,900.00 | 54,900.00 | 52,400.00 | 53,200.00 | 53,200.00 | 3.30% | 5,689 |
| Apr 7, 2026 | 52,500.00 | 52,600.00 | 50,900.00 | 51,500.00 | 51,500.00 | -0.39% | 2,172 |
| Apr 6, 2026 | 51,500.00 | 52,500.00 | 51,100.00 | 51,700.00 | 51,700.00 | -0.39% | 1,507 |
| Apr 3, 2026 | 51,800.00 | 54,300.00 | 51,200.00 | 51,900.00 | 51,900.00 | 1.76% | 4,259 |
| Apr 2, 2026 | 53,400.00 | 54,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | -3.95% | 6,765 |
| Apr 1, 2026 | 51,800.00 | 53,700.00 | 51,500.00 | 53,100.00 | 53,100.00 | 5.36% | 5,076 |
| Mar 31, 2026 | 52,300.00 | 52,300.00 | 50,300.00 | 50,400.00 | 50,400.00 | -3.45% | 4,928 |
| Mar 30, 2026 | 52,400.00 | 53,300.00 | 51,000.00 | 52,200.00 | 52,200.00 | -2.06% | 3,809 |
| Mar 27, 2026 | 53,200.00 | 53,700.00 | 52,500.00 | 53,300.00 | 53,300.00 | -0.93% | 3,632 |
| Mar 26, 2026 | 53,900.00 | 54,400.00 | 53,000.00 | 53,800.00 | 53,800.00 | -0.19% | 3,633 |
| Mar 25, 2026 | 53,800.00 | 54,700.00 | 53,400.00 | 53,900.00 | 53,900.00 | 1.13% | 4,698 |
| Mar 24, 2026 | 53,500.00 | 54,600.00 | 52,000.00 | 53,300.00 | 53,300.00 | 1.91% | 6,074 |
| Mar 23, 2026 | 56,600.00 | 56,600.00 | 51,900.00 | 52,300.00 | 52,300.00 | -8.08% | 25,544 |
| Mar 20, 2026 | 52,100.00 | 58,500.00 | 52,000.00 | 56,900.00 | 56,900.00 | 11.79% | 36,798 |
| Mar 19, 2026 | 51,400.00 | 51,500.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.74% | 3,709 |
| 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% | 4,210 |
| 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% | 16,288 |
| Mar 6, 2026 | 54,200.00 | 55,300.00 | 52,900.00 | 53,700.00 | 53,700.00 | -2.89% | 19,403 |