Sajodongaone Co.,Ltd (KRX:008040)
South Korea · Delayed Price · Currency is KRW 1,139.00
+15.00 (1.33%)
Dec 19, 2025, 3:30 PM KST
Sajodongaone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,126.00 | 1,144.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.33% | 430,722 |
| Dec 18, 2025 | 1,137.00 | 1,139.00 | 1,120.00 | 1,124.00 | 1,124.00 | -1.14% | 318,950 |
| Dec 17, 2025 | 1,127.00 | 1,147.00 | 1,120.00 | 1,137.00 | 1,137.00 | 0.71% | 744,565 |
| Dec 16, 2025 | 1,133.00 | 1,148.00 | 1,122.00 | 1,129.00 | 1,129.00 | -0.35% | 547,379 |
| Dec 15, 2025 | 1,146.00 | 1,151.00 | 1,128.00 | 1,133.00 | 1,133.00 | -0.61% | 429,448 |
| Dec 12, 2025 | 1,139.00 | 1,154.00 | 1,122.00 | 1,140.00 | 1,140.00 | 0.53% | 507,439 |
| Dec 11, 2025 | 1,125.00 | 1,154.00 | 1,118.00 | 1,134.00 | 1,134.00 | 1.61% | 1,226,479 |
| Dec 10, 2025 | 1,115.00 | 1,124.00 | 1,112.00 | 1,116.00 | 1,116.00 | -0.27% | 180,361 |
| Dec 9, 2025 | 1,117.00 | 1,122.00 | 1,110.00 | 1,119.00 | 1,119.00 | -0.18% | 581,421 |
| Dec 8, 2025 | 1,135.00 | 1,139.00 | 1,119.00 | 1,121.00 | 1,121.00 | -0.97% | 730,462 |
| Dec 5, 2025 | 1,146.00 | 1,146.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.35% | 343,832 |
| Dec 4, 2025 | 1,141.00 | 1,149.00 | 1,131.00 | 1,136.00 | 1,136.00 | -0.44% | 516,527 |
| Dec 3, 2025 | 1,136.00 | 1,144.00 | 1,128.00 | 1,141.00 | 1,141.00 | 0.44% | 473,617 |
| Dec 2, 2025 | 1,137.00 | 1,138.00 | 1,122.00 | 1,136.00 | 1,136.00 | 1.07% | 232,935 |
| Dec 1, 2025 | 1,120.00 | 1,138.00 | 1,119.00 | 1,124.00 | 1,124.00 | 0.27% | 803,742 |
| Nov 28, 2025 | 1,120.00 | 1,129.00 | 1,107.00 | 1,121.00 | 1,121.00 | 0.72% | 442,499 |
| Nov 27, 2025 | 1,117.00 | 1,126.00 | 1,112.00 | 1,113.00 | 1,113.00 | - | 215,764 |
| Nov 26, 2025 | 1,092.00 | 1,118.00 | 1,090.00 | 1,113.00 | 1,113.00 | 1.92% | 329,495 |
| Nov 25, 2025 | 1,106.00 | 1,121.00 | 1,091.00 | 1,092.00 | 1,092.00 | -1.71% | 465,827 |
| Nov 24, 2025 | 1,122.00 | 1,122.00 | 1,102.00 | 1,111.00 | 1,111.00 | -0.09% | 391,753 |
| Nov 21, 2025 | 1,120.00 | 1,120.00 | 1,101.00 | 1,112.00 | 1,112.00 | -0.89% | 563,967 |
| Nov 20, 2025 | 1,101.00 | 1,133.00 | 1,101.00 | 1,122.00 | 1,122.00 | 1.45% | 646,207 |
| Nov 19, 2025 | 1,101.00 | 1,183.00 | 1,086.00 | 1,106.00 | 1,106.00 | - | 2,886,693 |
| Nov 18, 2025 | 1,122.00 | 1,138.00 | 1,102.00 | 1,106.00 | 1,106.00 | -2.12% | 501,815 |
| Nov 17, 2025 | 1,117.00 | 1,147.00 | 1,113.00 | 1,130.00 | 1,130.00 | 1.62% | 452,922 |
| Nov 14, 2025 | 1,125.00 | 1,136.00 | 1,110.00 | 1,112.00 | 1,112.00 | -2.11% | 307,789 |
| Nov 13, 2025 | 1,138.00 | 1,142.00 | 1,124.00 | 1,136.00 | 1,136.00 | -0.18% | 356,848 |
| Nov 12, 2025 | 1,096.00 | 1,142.00 | 1,096.00 | 1,138.00 | 1,138.00 | 3.17% | 509,704 |
| Nov 11, 2025 | 1,120.00 | 1,132.00 | 1,102.00 | 1,103.00 | 1,103.00 | -1.52% | 339,898 |
| Nov 10, 2025 | 1,106.00 | 1,129.00 | 1,080.00 | 1,120.00 | 1,120.00 | 1.27% | 440,282 |
| Nov 7, 2025 | 1,118.00 | 1,123.00 | 1,095.00 | 1,106.00 | 1,106.00 | -1.51% | 607,945 |
| Nov 6, 2025 | 1,109.00 | 1,135.00 | 1,109.00 | 1,123.00 | 1,123.00 | 1.26% | 285,707 |
| Nov 5, 2025 | 1,118.00 | 1,120.00 | 1,090.00 | 1,109.00 | 1,109.00 | -0.81% | 639,957 |
| 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% | 669,108 |
| 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% | 635,601 |
| Oct 23, 2025 | 1,170.00 | 1,196.00 | 1,156.00 | 1,179.00 | 1,179.00 | 0.77% | 658,038 |
| Oct 22, 2025 | 1,150.00 | 1,171.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1.74% | 617,552 |
| Oct 21, 2025 | 1,156.00 | 1,160.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.52% | 600,062 |
| 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% | 1,553,552 |
| Oct 13, 2025 | 1,205.00 | 1,206.00 | 1,180.00 | 1,188.00 | 1,188.00 | -2.22% | 819,648 |