Sajo Industries Company Limited (KRX:007160)
South Korea · Delayed Price · Currency is KRW 40,500
-350 (-0.86%)
Nov 2, 2026, 3:30 PM KST
Sajo Industries Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 40,750.00 | 41,800.00 | 40,300.00 | 40,500.00 | 40,500.00 | -0.86% | 1,521 |
| Oct 30, 2026 | 42,550.00 | 42,550.00 | 39,500.00 | 40,850.00 | 40,850.00 | -3.88% | 11,939 |
| Oct 29, 2026 | 43,900.00 | 44,350.00 | 42,000.00 | 42,500.00 | 42,500.00 | -3.08% | 3,911 |
| Oct 28, 2026 | 43,350.00 | 44,500.00 | 43,250.00 | 43,850.00 | 43,850.00 | 1.50% | 1,495 |
| Oct 27, 2026 | 43,950.00 | 43,950.00 | 42,000.00 | 43,200.00 | 43,200.00 | 1.41% | 2,140 |
| Oct 26, 2026 | 43,850.00 | 44,650.00 | 42,450.00 | 42,600.00 | 42,600.00 | -2.52% | 1,209 |
| Oct 23, 2026 | 43,350.00 | 44,600.00 | 42,500.00 | 43,700.00 | 43,700.00 | -0.34% | 2,822 |
| Oct 22, 2026 | 44,700.00 | 44,700.00 | 43,500.00 | 43,850.00 | 43,850.00 | -0.79% | 1,479 |
| Oct 21, 2026 | 44,500.00 | 45,250.00 | 44,050.00 | 44,200.00 | 44,200.00 | -0.34% | 1,471 |
| Oct 20, 2026 | 44,900.00 | 45,850.00 | 43,950.00 | 44,350.00 | 44,350.00 | -3.80% | 7,646 |
| Oct 19, 2026 | 41,650.00 | 46,300.00 | 41,650.00 | 46,100.00 | 46,100.00 | 0.99% | 1,876 |
| Oct 16, 2026 | 43,850.00 | 46,700.00 | 43,800.00 | 45,650.00 | 45,650.00 | 2.13% | 4,413 |
| Oct 15, 2026 | 44,500.00 | 45,600.00 | 43,500.00 | 44,700.00 | 44,700.00 | -1.87% | 3,035 |
| Oct 14, 2026 | 44,050.00 | 45,700.00 | 44,050.00 | 45,550.00 | 45,550.00 | 2.13% | 1,270 |
| Oct 13, 2026 | 45,300.00 | 46,000.00 | 44,000.00 | 44,600.00 | 44,600.00 | -3.57% | 4,982 |
| Oct 12, 2026 | 49,500.00 | 49,500.00 | 45,750.00 | 46,250.00 | 46,250.00 | -3.24% | 3,040 |
| Oct 8, 2026 | 48,800.00 | 48,800.00 | 47,350.00 | 47,800.00 | 47,800.00 | -0.21% | 783 |
| Oct 7, 2026 | 47,700.00 | 48,750.00 | 47,550.00 | 47,900.00 | 47,900.00 | -0.73% | 3,138 |
| Oct 6, 2026 | 47,800.00 | 48,300.00 | 47,150.00 | 48,250.00 | 48,250.00 | 0.94% | 1,588 |
| Oct 2, 2026 | 48,000.00 | 48,200.00 | 46,850.00 | 47,800.00 | 47,800.00 | 1.38% | 1,328 |
| Oct 1, 2026 | 47,150.00 | 47,350.00 | 45,600.00 | 47,150.00 | 47,150.00 | -0.42% | 1,694 |
| Sep 30, 2026 | 48,150.00 | 48,150.00 | 46,600.00 | 47,350.00 | 47,350.00 | -1.87% | 2,643 |
| Sep 29, 2026 | 49,100.00 | 49,150.00 | 47,500.00 | 48,250.00 | 48,250.00 | -1.43% | 2,225 |
| Sep 28, 2026 | 49,500.00 | 49,500.00 | 48,650.00 | 48,950.00 | 48,950.00 | 0.31% | 442 |
| Sep 23, 2026 | 50,400.00 | 50,400.00 | 48,300.00 | 48,800.00 | 48,800.00 | -0.91% | 1,444 |
| Sep 22, 2026 | 49,500.00 | 49,500.00 | 48,850.00 | 49,250.00 | 49,250.00 | 0.92% | 649 |
| Sep 21, 2026 | 48,900.00 | 49,300.00 | 48,450.00 | 48,800.00 | 48,800.00 | -0.20% | 887 |
| Sep 18, 2026 | 48,950.00 | 49,150.00 | 48,300.00 | 48,900.00 | 48,900.00 | -0.10% | 1,490 |
| Sep 17, 2026 | 49,550.00 | 49,550.00 | 48,500.00 | 48,950.00 | 48,950.00 | 0.31% | 2,434 |
| Sep 16, 2026 | 50,000.00 | 50,000.00 | 47,000.00 | 48,800.00 | 48,800.00 | -3.17% | 2,416 |
| Sep 15, 2026 | 50,300.00 | 50,600.00 | 49,300.00 | 50,400.00 | 50,400.00 | - | 2,659 |
| Sep 14, 2026 | 51,300.00 | 51,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | -1.75% | 2,285 |
| Sep 11, 2026 | 50,500.00 | 51,400.00 | 50,000.00 | 51,300.00 | 51,300.00 | 1.18% | 2,155 |
| Sep 10, 2026 | 50,100.00 | 51,000.00 | 49,850.00 | 50,700.00 | 50,700.00 | 1.20% | 472 |
| Sep 9, 2026 | 50,300.00 | 50,400.00 | 49,500.00 | 50,100.00 | 50,100.00 | 0.30% | 1,711 |
| Sep 8, 2026 | 50,500.00 | 50,600.00 | 49,800.00 | 49,950.00 | 49,950.00 | -1.09% | 1,215 |
| Sep 7, 2026 | 50,300.00 | 51,600.00 | 49,750.00 | 50,500.00 | 50,500.00 | 0.40% | 1,956 |
| Sep 4, 2026 | 49,450.00 | 50,500.00 | 49,100.00 | 50,300.00 | 50,300.00 | 0.80% | 872 |
| Sep 3, 2026 | 50,500.00 | 50,800.00 | 49,750.00 | 49,900.00 | 49,900.00 | -0.60% | 2,293 |
| Sep 2, 2026 | 52,300.00 | 52,300.00 | 50,100.00 | 50,200.00 | 50,200.00 | -2.90% | 2,493 |
| 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 |