Sajodongaone Co.,Ltd (KRX:008040)
South Korea · Delayed Price · Currency is KRW 1,219.00
-4.00 (-0.33%)
At close: Oct 1, 2025
Sajodongaone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,210.00 | 1,228.00 | 1,200.00 | 1,214.00 | 1,214.00 | -0.41% | 678,850 |
| Oct 1, 2025 | 1,229.00 | 1,230.00 | 1,209.00 | 1,219.00 | 1,219.00 | -0.33% | 693,032 |
| Sep 30, 2025 | 1,230.00 | 1,242.00 | 1,220.00 | 1,223.00 | 1,223.00 | -0.57% | 721,394 |
| Sep 29, 2025 | 1,244.00 | 1,249.00 | 1,227.00 | 1,230.00 | 1,230.00 | -0.40% | 689,024 |
| Sep 26, 2025 | 1,242.00 | 1,247.00 | 1,226.00 | 1,235.00 | 1,235.00 | -0.24% | 1,105,372 |
| Sep 25, 2025 | 1,250.00 | 1,256.00 | 1,235.00 | 1,238.00 | 1,238.00 | -1.43% | 981,172 |
| Sep 24, 2025 | 1,269.00 | 1,275.00 | 1,250.00 | 1,256.00 | 1,256.00 | -0.95% | 1,425,491 |
| Sep 23, 2025 | 1,290.00 | 1,306.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.93% | 2,089,811 |
| Sep 22, 2025 | 1,287.00 | 1,324.00 | 1,280.00 | 1,293.00 | 1,293.00 | 0.78% | 3,664,575 |
| Sep 19, 2025 | 1,320.00 | 1,323.00 | 1,274.00 | 1,283.00 | 1,283.00 | -2.80% | 2,796,086 |
| Sep 18, 2025 | 1,370.00 | 1,384.00 | 1,310.00 | 1,320.00 | 1,320.00 | -3.15% | 4,326,107 |
| Sep 17, 2025 | 1,399.00 | 1,464.00 | 1,358.00 | 1,363.00 | 1,363.00 | -2.43% | 9,837,330 |
| Sep 16, 2025 | 1,351.00 | 1,536.00 | 1,327.00 | 1,397.00 | 1,397.00 | 2.72% | 53,883,660 |
| Sep 15, 2025 | 1,380.00 | 1,404.00 | 1,327.00 | 1,360.00 | 1,360.00 | -1.38% | 17,609,642 |
| Sep 12, 2025 | 1,178.00 | 1,439.00 | 1,150.00 | 1,379.00 | 1,379.00 | 23.57% | 93,482,011 |
| Sep 11, 2025 | 1,114.00 | 1,119.00 | 1,106.00 | 1,116.00 | 1,116.00 | 0.54% | 218,096 |
| Sep 10, 2025 | 1,106.00 | 1,112.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.73% | 256,486 |
| Sep 9, 2025 | 1,104.00 | 1,115.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.27% | 166,518 |
| Sep 8, 2025 | 1,109.00 | 1,110.00 | 1,097.00 | 1,105.00 | 1,105.00 | -0.27% | 160,701 |
| Sep 5, 2025 | 1,117.00 | 1,126.00 | 1,100.00 | 1,108.00 | 1,108.00 | -0.81% | 442,276 |
| Sep 4, 2025 | 1,128.00 | 1,128.00 | 1,116.00 | 1,117.00 | 1,117.00 | -0.27% | 60,639 |
| Sep 3, 2025 | 1,113.00 | 1,125.00 | 1,113.00 | 1,120.00 | 1,120.00 | - | 102,670 |
| Sep 2, 2025 | 1,117.00 | 1,123.00 | 1,113.00 | 1,120.00 | 1,120.00 | 0.27% | 64,130 |
| Sep 1, 2025 | 1,125.00 | 1,125.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.53% | 165,746 |
| Aug 29, 2025 | 1,131.00 | 1,149.00 | 1,118.00 | 1,123.00 | 1,123.00 | -0.71% | 192,730 |
| Aug 28, 2025 | 1,131.00 | 1,145.00 | 1,120.00 | 1,131.00 | 1,131.00 | - | 156,770 |
| Aug 27, 2025 | 1,144.00 | 1,160.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.22% | 237,193 |
| Aug 26, 2025 | 1,131.00 | 1,173.00 | 1,131.00 | 1,145.00 | 1,145.00 | -0.17% | 569,840 |
| Aug 25, 2025 | 1,130.00 | 1,149.00 | 1,123.00 | 1,147.00 | 1,147.00 | 2.14% | 529,202 |
| Aug 22, 2025 | 1,110.00 | 1,133.00 | 1,110.00 | 1,123.00 | 1,123.00 | 0.36% | 468,532 |
| Aug 21, 2025 | 1,113.00 | 1,128.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.18% | 540,899 |
| Aug 20, 2025 | 1,106.00 | 1,130.00 | 1,071.00 | 1,117.00 | 1,117.00 | 0.99% | 389,438 |
| Aug 19, 2025 | 1,083.00 | 1,111.00 | 1,081.00 | 1,106.00 | 1,106.00 | 1.65% | 201,862 |
| Aug 18, 2025 | 1,101.00 | 1,101.00 | 1,084.00 | 1,088.00 | 1,088.00 | -1.27% | 238,786 |
| Aug 14, 2025 | 1,108.00 | 1,113.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.54% | 106,156 |
| Aug 13, 2025 | 1,131.00 | 1,131.00 | 1,106.00 | 1,108.00 | 1,108.00 | -1.77% | 390,463 |
| Aug 12, 2025 | 1,131.00 | 1,142.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.09% | 250,969 |
| Aug 11, 2025 | 1,100.00 | 1,152.00 | 1,100.00 | 1,129.00 | 1,129.00 | 2.17% | 705,459 |
| Aug 8, 2025 | 1,097.00 | 1,109.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.73% | 207,475 |
| Aug 7, 2025 | 1,105.00 | 1,105.00 | 1,089.00 | 1,097.00 | 1,097.00 | -0.18% | 124,982 |
| Aug 6, 2025 | 1,084.00 | 1,100.00 | 1,076.00 | 1,099.00 | 1,099.00 | 1.38% | 145,586 |
| Aug 5, 2025 | 1,086.00 | 1,102.00 | 1,075.00 | 1,084.00 | 1,084.00 | -0.09% | 139,422 |
| Aug 4, 2025 | 1,068.00 | 1,089.00 | 1,063.00 | 1,085.00 | 1,085.00 | 1.40% | 261,033 |
| Aug 1, 2025 | 1,099.00 | 1,099.00 | 1,068.00 | 1,070.00 | 1,070.00 | -2.64% | 737,278 |
| Jul 31, 2025 | 1,115.00 | 1,115.00 | 1,095.00 | 1,099.00 | 1,099.00 | -0.63% | 287,804 |
| Jul 30, 2025 | 1,110.00 | 1,116.00 | 1,101.00 | 1,106.00 | 1,106.00 | -0.18% | 228,897 |
| Jul 29, 2025 | 1,109.00 | 1,114.00 | 1,100.00 | 1,108.00 | 1,108.00 | -0.09% | 205,132 |
| Jul 28, 2025 | 1,125.00 | 1,125.00 | 1,105.00 | 1,109.00 | 1,109.00 | -0.45% | 515,127 |
| Jul 25, 2025 | 1,119.00 | 1,123.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.18% | 1,188,368 |
| Jul 24, 2025 | 1,132.00 | 1,134.00 | 1,112.00 | 1,116.00 | 1,116.00 | -1.15% | 530,151 |