Sajodongaone Co.,Ltd (KRX:008040)
South Korea · Delayed Price · Currency is KRW 1,106.00
+1.00 (0.09%)
Last updated: Sep 9, 2025, 9:13 AM KST
Sajodongaone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,104.00 | 1,115.00 | 1,104.00 | 1,106.00 | - | 0.09% | 4,055 |
| Sep 8, 2025 | 1,109.00 | 1,110.00 | 1,097.00 | 1,105.00 | 1,105.00 | -0.27% | 160,698 |
| 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 |
| Jul 23, 2025 | 1,137.00 | 1,137.00 | 1,118.00 | 1,129.00 | 1,129.00 | -0.09% | 293,263 |
| Jul 22, 2025 | 1,153.00 | 1,154.00 | 1,124.00 | 1,130.00 | 1,130.00 | -0.88% | 321,378 |
| Jul 21, 2025 | 1,134.00 | 1,155.00 | 1,129.00 | 1,140.00 | 1,140.00 | 1.06% | 330,785 |
| Jul 18, 2025 | 1,147.00 | 1,147.00 | 1,119.00 | 1,128.00 | 1,128.00 | -1.05% | 540,200 |
| Jul 17, 2025 | 1,151.00 | 1,157.00 | 1,131.00 | 1,140.00 | 1,140.00 | -0.78% | 490,611 |
| Jul 16, 2025 | 1,178.00 | 1,178.00 | 1,148.00 | 1,149.00 | 1,149.00 | -2.21% | 512,060 |
| Jul 15, 2025 | 1,181.00 | 1,191.00 | 1,169.00 | 1,175.00 | 1,175.00 | -1.26% | 603,511 |
| Jul 14, 2025 | 1,190.00 | 1,198.00 | 1,180.00 | 1,190.00 | 1,190.00 | - | 402,155 |
| Jul 11, 2025 | 1,203.00 | 1,207.00 | 1,180.00 | 1,190.00 | 1,190.00 | -1.00% | 843,134 |
| Jul 10, 2025 | 1,190.00 | 1,207.00 | 1,181.00 | 1,202.00 | 1,202.00 | 1.01% | 890,784 |
| Jul 9, 2025 | 1,181.00 | 1,200.00 | 1,174.00 | 1,190.00 | 1,190.00 | 0.85% | 531,576 |
| Jul 8, 2025 | 1,174.00 | 1,182.00 | 1,154.00 | 1,180.00 | 1,180.00 | 1.20% | 452,660 |
| Jul 7, 2025 | 1,156.00 | 1,187.00 | 1,142.00 | 1,166.00 | 1,166.00 | 0.87% | 496,658 |
| Jul 4, 2025 | 1,176.00 | 1,181.00 | 1,150.00 | 1,156.00 | 1,156.00 | -1.70% | 396,839 |
| Jul 3, 2025 | 1,188.00 | 1,193.00 | 1,173.00 | 1,176.00 | 1,176.00 | -1.09% | 405,616 |
| Jul 2, 2025 | 1,195.00 | 1,200.00 | 1,158.00 | 1,189.00 | 1,189.00 | -0.50% | 612,975 |
| Jul 1, 2025 | 1,136.00 | 1,210.00 | 1,136.00 | 1,195.00 | 1,195.00 | 5.29% | 1,688,365 |