Sajodongaone Co.,Ltd (KRX:008040)
South Korea · Delayed Price · Currency is KRW 1,095.00
-28.00 (-2.49%)
Mar 18, 2026, 3:30 PM KST
Sajodongaone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,117.00 | 1,134.00 | 1,090.00 | 1,095.00 | 1,095.00 | -2.49% | 1,485,376 |
| Mar 17, 2026 | 1,132.00 | 1,145.00 | 1,114.00 | 1,123.00 | 1,123.00 | -2.18% | 975,837 |
| Mar 16, 2026 | 1,148.00 | 1,176.00 | 1,133.00 | 1,148.00 | 1,148.00 | -0.43% | 1,206,209 |
| Mar 13, 2026 | 1,170.00 | 1,210.00 | 1,145.00 | 1,153.00 | 1,153.00 | 0.26% | 1,445,709 |
| Mar 12, 2026 | 1,136.00 | 1,169.00 | 1,134.00 | 1,150.00 | 1,150.00 | 1.23% | 823,386 |
| Mar 11, 2026 | 1,113.00 | 1,152.00 | 1,112.00 | 1,136.00 | 1,136.00 | 1.16% | 896,324 |
| Mar 10, 2026 | 1,135.00 | 1,180.00 | 1,103.00 | 1,123.00 | 1,123.00 | -1.58% | 1,823,961 |
| Mar 9, 2026 | 1,158.00 | 1,230.00 | 1,121.00 | 1,141.00 | 1,141.00 | 2.24% | 9,953,532 |
| Mar 6, 2026 | 1,118.00 | 1,130.00 | 1,098.00 | 1,116.00 | 1,116.00 | -0.18% | 1,256,529 |
| Mar 5, 2026 | 1,042.00 | 1,128.00 | 1,042.00 | 1,118.00 | 1,118.00 | 6.07% | 2,043,430 |
| Mar 4, 2026 | 1,031.00 | 1,170.00 | 1,026.00 | 1,054.00 | 1,054.00 | -0.94% | 6,468,826 |
| Mar 3, 2026 | 1,050.00 | 1,080.00 | 1,013.00 | 1,064.00 | 1,064.00 | 0.85% | 1,063,491 |
| Feb 27, 2026 | 1,070.00 | 1,074.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.40% | 594,991 |
| Feb 26, 2026 | 1,121.00 | 1,125.00 | 1,069.00 | 1,070.00 | 1,070.00 | -4.55% | 1,362,023 |
| Feb 25, 2026 | 1,134.00 | 1,135.00 | 1,117.00 | 1,121.00 | 1,121.00 | -0.71% | 702,428 |
| Feb 24, 2026 | 1,138.00 | 1,167.00 | 1,113.00 | 1,129.00 | 1,129.00 | -0.79% | 853,248 |
| Feb 23, 2026 | 1,106.00 | 1,149.00 | 1,098.00 | 1,138.00 | 1,138.00 | 2.80% | 2,987,573 |
| Feb 20, 2026 | 1,115.00 | 1,118.00 | 1,106.00 | 1,107.00 | 1,107.00 | -0.72% | 709,949 |
| Feb 19, 2026 | 1,116.00 | 1,130.00 | 1,106.00 | 1,115.00 | 1,115.00 | 0.18% | 1,032,637 |
| Feb 13, 2026 | 1,105.00 | 1,121.00 | 1,066.00 | 1,113.00 | 1,113.00 | -0.09% | 901,735 |
| Feb 12, 2026 | 1,116.00 | 1,122.00 | 1,100.00 | 1,114.00 | 1,114.00 | 0.91% | 378,789 |
| Feb 11, 2026 | 1,101.00 | 1,105.00 | 1,090.00 | 1,104.00 | 1,104.00 | 0.36% | 319,583 |
| Feb 10, 2026 | 1,104.00 | 1,109.00 | 1,086.00 | 1,100.00 | 1,100.00 | - | 594,372 |
| Feb 9, 2026 | 1,116.00 | 1,120.00 | 1,096.00 | 1,100.00 | 1,100.00 | -0.36% | 502,018 |
| Feb 6, 2026 | 1,088.00 | 1,120.00 | 1,051.00 | 1,104.00 | 1,104.00 | 1.47% | 1,127,727 |
| Feb 5, 2026 | 1,091.00 | 1,105.00 | 1,084.00 | 1,088.00 | 1,088.00 | -0.18% | 447,196 |
| Feb 4, 2026 | 1,056.00 | 1,104.00 | 1,053.00 | 1,090.00 | 1,090.00 | 3.22% | 821,824 |
| Feb 3, 2026 | 1,057.00 | 1,063.00 | 1,040.00 | 1,056.00 | 1,056.00 | -0.28% | 953,381 |
| Feb 2, 2026 | 1,077.00 | 1,077.00 | 1,055.00 | 1,059.00 | 1,059.00 | -1.67% | 442,079 |
| Jan 30, 2026 | 1,078.00 | 1,087.00 | 1,059.00 | 1,077.00 | 1,077.00 | 0.37% | 459,856 |
| Jan 29, 2026 | 1,070.00 | 1,076.00 | 1,058.00 | 1,073.00 | 1,073.00 | 0.28% | 358,173 |
| Jan 28, 2026 | 1,081.00 | 1,090.00 | 1,066.00 | 1,070.00 | 1,070.00 | -1.02% | 428,196 |
| Jan 27, 2026 | 1,086.00 | 1,097.00 | 1,072.00 | 1,081.00 | 1,081.00 | -0.46% | 271,611 |
| Jan 26, 2026 | 1,076.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,086.00 | 0.93% | 257,044 |
| Jan 23, 2026 | 1,065.00 | 1,080.00 | 1,062.00 | 1,076.00 | 1,076.00 | 0.65% | 423,952 |
| Jan 22, 2026 | 1,067.00 | 1,082.00 | 1,067.00 | 1,069.00 | 1,069.00 | 0.19% | 228,069 |
| Jan 21, 2026 | 1,083.00 | 1,089.00 | 1,060.00 | 1,067.00 | 1,067.00 | -1.57% | 311,810 |
| Jan 20, 2026 | 1,069.00 | 1,093.00 | 1,066.00 | 1,084.00 | 1,084.00 | 1.40% | 305,265 |
| Jan 19, 2026 | 1,075.00 | 1,075.00 | 1,060.00 | 1,069.00 | 1,069.00 | -0.56% | 485,954 |
| Jan 16, 2026 | 1,072.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.47% | 396,838 |
| Jan 15, 2026 | 1,076.00 | 1,080.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.56% | 322,654 |
| Jan 14, 2026 | 1,068.00 | 1,082.00 | 1,064.00 | 1,076.00 | 1,076.00 | 0.65% | 457,753 |
| Jan 13, 2026 | 1,069.00 | 1,072.00 | 1,056.00 | 1,069.00 | 1,069.00 | 0.38% | 416,074 |
| Jan 12, 2026 | 1,060.00 | 1,075.00 | 1,058.00 | 1,065.00 | 1,065.00 | -0.09% | 314,625 |
| Jan 9, 2026 | 1,050.00 | 1,068.00 | 1,050.00 | 1,066.00 | 1,066.00 | 1.23% | 212,173 |
| Jan 8, 2026 | 1,064.00 | 1,064.00 | 1,051.00 | 1,053.00 | 1,053.00 | -1.03% | 450,998 |
| Jan 7, 2026 | 1,072.00 | 1,075.00 | 1,055.00 | 1,064.00 | 1,064.00 | -0.75% | 541,351 |
| Jan 6, 2026 | 1,075.00 | 1,087.00 | 1,069.00 | 1,072.00 | 1,072.00 | -0.46% | 402,112 |
| Jan 5, 2026 | 1,089.00 | 1,096.00 | 1,074.00 | 1,077.00 | 1,077.00 | -1.28% | 617,748 |
| Jan 2, 2026 | 1,110.00 | 1,110.00 | 1,089.00 | 1,091.00 | 1,091.00 | -1.27% | 582,494 |