Sajo Industries Company Limited (KRX:007160)
South Korea · Delayed Price · Currency is KRW 43,300
+2,300 (5.61%)
Last updated: Jun 29, 2026, 1:55 PM KST
Sajo Industries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |