Sajodongaone Co.,Ltd (KRX:008040)
South Korea · Delayed Price · Currency is KRW 1,118.00
+11.00 (0.99%)
At close: Nov 4, 2025
Sajodongaone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,118.00 | 1,120.00 | 1,090.00 | 1,109.00 | 1,109.00 | -0.81% | 633,805 |
| Nov 4, 2025 | 1,105.00 | 1,131.00 | 1,100.00 | 1,118.00 | 1,118.00 | 0.99% | 824,310 |
| Nov 3, 2025 | 1,122.00 | 1,162.00 | 1,104.00 | 1,107.00 | 1,107.00 | -1.25% | 883,001 |
| Oct 31, 2025 | 1,133.00 | 1,140.00 | 1,120.00 | 1,121.00 | 1,121.00 | -0.80% | 552,104 |
| Oct 30, 2025 | 1,142.00 | 1,150.00 | 1,129.00 | 1,130.00 | 1,130.00 | -1.05% | 675,187 |
| Oct 29, 2025 | 1,152.00 | 1,158.00 | 1,140.00 | 1,142.00 | 1,142.00 | -1.04% | 516,326 |
| Oct 28, 2025 | 1,162.00 | 1,170.00 | 1,149.00 | 1,154.00 | 1,154.00 | -0.69% | 459,040 |
| Oct 27, 2025 | 1,160.00 | 1,170.00 | 1,156.00 | 1,162.00 | 1,162.00 | 0.17% | 512,475 |
| Oct 24, 2025 | 1,179.00 | 1,185.00 | 1,159.00 | 1,160.00 | 1,160.00 | -1.61% | 636,192 |
| Oct 23, 2025 | 1,170.00 | 1,196.00 | 1,156.00 | 1,179.00 | 1,179.00 | 0.77% | 659,994 |
| Oct 22, 2025 | 1,150.00 | 1,171.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1.74% | 620,035 |
| Oct 21, 2025 | 1,156.00 | 1,160.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.52% | 606,633 |
| Oct 20, 2025 | 1,146.00 | 1,158.00 | 1,138.00 | 1,156.00 | 1,156.00 | 0.87% | 478,611 |
| Oct 17, 2025 | 1,160.00 | 1,164.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.21% | 783,228 |
| Oct 16, 2025 | 1,175.00 | 1,191.00 | 1,158.00 | 1,160.00 | 1,160.00 | -1.86% | 1,084,080 |
| Oct 15, 2025 | 1,181.00 | 1,235.00 | 1,177.00 | 1,182.00 | 1,182.00 | 1.11% | 2,946,307 |
| Oct 14, 2025 | 1,180.00 | 1,192.00 | 1,153.00 | 1,169.00 | 1,169.00 | -1.60% | 1,554,799 |
| Oct 13, 2025 | 1,205.00 | 1,206.00 | 1,180.00 | 1,188.00 | 1,188.00 | -2.22% | 819,648 |
| Oct 10, 2025 | 1,233.00 | 1,234.00 | 1,207.00 | 1,215.00 | 1,215.00 | 0.08% | 843,608 |
| 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 |