Sajodongaone Co.,Ltd (KRX:008040)
South Korea · Delayed Price · Currency is KRW 7,910.00
+320.00 (4.22%)
At close: Sep 22, 2026
Sajodongaone Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,540.00 | 7,680.00 | 7,130.00 | 7,680.00 | 7,680.00 | 1.19% | 15,658 |
| Sep 21, 2026 | 7,780.00 | 7,780.00 | 7,320.00 | 7,590.00 | 7,590.00 | -3.19% | 9,492 |
| Sep 18, 2026 | 8,000.00 | 8,350.00 | 7,460.00 | 7,840.00 | 7,840.00 | 0.13% | 13,116 |
| Sep 17, 2026 | 7,950.00 | 8,000.00 | 7,760.00 | 7,830.00 | 7,830.00 | -1.76% | 3,187 |
| Sep 16, 2026 | 7,810.00 | 8,000.00 | 7,680.00 | 7,970.00 | 7,970.00 | 3.78% | 6,137 |
| Sep 15, 2026 | 7,890.00 | 8,190.00 | 7,680.00 | 7,680.00 | 7,680.00 | -5.30% | 7,512 |
| Sep 14, 2026 | 8,010.00 | 8,400.00 | 7,850.00 | 8,110.00 | 8,110.00 | 2.01% | 8,723 |
| Sep 11, 2026 | 7,970.00 | 8,480.00 | 7,370.00 | 7,950.00 | 7,950.00 | -3.40% | 35,265 |
| Sep 10, 2026 | 8,200.00 | 8,550.00 | 8,140.00 | 8,230.00 | 8,230.00 | -1.91% | 11,177 |
| Sep 9, 2026 | 8,130.00 | 8,900.00 | 8,130.00 | 8,390.00 | 8,390.00 | 0.96% | 27,688 |
| Sep 8, 2026 | 8,700.00 | 8,700.00 | 8,160.00 | 8,310.00 | 8,310.00 | -4.48% | 43,367 |
| Sep 7, 2026 | 8,550.00 | 9,030.00 | 8,460.00 | 8,700.00 | 8,700.00 | 1.75% | 76,639 |
| Sep 4, 2026 | 7,830.00 | 8,800.00 | 7,500.00 | 8,550.00 | 8,550.00 | 9.90% | 150,493 |
| Sep 3, 2026 | 7,780.00 | 8,130.00 | 7,170.00 | 7,780.00 | 7,780.00 | 0.13% | 97,133 |
| Sep 2, 2026 | 6,890.00 | 8,460.00 | 6,890.00 | 7,770.00 | 7,770.00 | 18.81% | 581,249 |
| Aug 10, 2026 | 6,480.00 | 6,780.00 | 6,450.00 | 6,540.00 | 6,540.00 | 0.77% | 56,564 |
| Aug 7, 2026 | 6,520.00 | 6,760.00 | 6,350.00 | 6,490.00 | 6,490.00 | 1.09% | 54,806 |
| Aug 6, 2026 | 7,110.00 | 7,110.00 | 6,240.00 | 6,420.00 | 6,420.00 | -9.07% | 102,786 |
| Aug 5, 2026 | 7,300.00 | 7,300.00 | 7,030.00 | 7,060.00 | 7,060.00 | -0.70% | 23,225 |
| Aug 4, 2026 | 6,920.00 | 7,320.00 | 6,920.00 | 7,110.00 | 7,110.00 | -0.28% | 21,766 |
| Aug 3, 2026 | 7,050.00 | 7,480.00 | 7,050.00 | 7,130.00 | 7,130.00 | -1.66% | 12,321 |
| Jul 31, 2026 | 7,000.00 | 7,430.00 | 7,000.00 | 7,250.00 | 7,250.00 | 1.40% | 11,188 |
| Jul 30, 2026 | 6,900.00 | 7,420.00 | 6,900.00 | 7,150.00 | 7,150.00 | 0.14% | 13,357 |
| Jul 29, 2026 | 7,450.00 | 7,620.00 | 7,020.00 | 7,140.00 | 7,140.00 | -4.80% | 17,316 |
| Jul 28, 2026 | 7,880.00 | 7,880.00 | 7,430.00 | 7,500.00 | 7,500.00 | -4.82% | 37,405 |
| Jul 27, 2026 | 7,950.00 | 8,100.00 | 7,730.00 | 7,880.00 | 7,880.00 | -0.88% | 7,614 |
| Jul 24, 2026 | 8,000.00 | 8,270.00 | 7,940.00 | 7,950.00 | 7,950.00 | -0.87% | 14,743 |
| Jul 23, 2026 | 7,600.00 | 8,050.00 | 7,600.00 | 8,020.00 | 8,020.00 | 4.70% | 15,502 |
| Jul 22, 2026 | 8,000.00 | 8,000.00 | 7,600.00 | 7,660.00 | 7,660.00 | -2.79% | 31,033 |
| Jul 21, 2026 | 7,820.00 | 8,170.00 | 7,820.00 | 7,880.00 | 7,880.00 | -1.62% | 16,385 |
| Jul 20, 2026 | 8,150.00 | 8,630.00 | 7,760.00 | 8,010.00 | 8,010.00 | -2.55% | 80,615 |
| Jul 16, 2026 | 8,350.00 | 8,740.00 | 7,990.00 | 8,220.00 | 8,220.00 | -0.96% | 30,137 |
| Jul 15, 2026 | 8,470.00 | 8,520.00 | 8,130.00 | 8,300.00 | 8,300.00 | 2.22% | 18,752 |
| Jul 14, 2026 | 8,000.00 | 8,800.00 | 8,000.00 | 8,120.00 | 8,120.00 | 0.62% | 117,719 |
| Jul 13, 2026 | 7,960.00 | 8,230.00 | 7,960.00 | 8,070.00 | 8,070.00 | 1.00% | 21,435 |
| Jul 10, 2026 | 7,940.00 | 8,140.00 | 7,840.00 | 7,990.00 | 7,990.00 | 1.27% | 14,586 |
| Jul 9, 2026 | 7,750.00 | 8,000.00 | 7,540.00 | 7,890.00 | 7,890.00 | 1.68% | 10,054 |
| Jul 8, 2026 | 7,670.00 | 7,880.00 | 7,500.00 | 7,760.00 | 7,760.00 | -1.40% | 21,563 |
| Jul 7, 2026 | 7,860.00 | 8,000.00 | 7,540.00 | 7,870.00 | 7,870.00 | -0.76% | 25,877 |
| Jul 6, 2026 | 8,020.00 | 8,500.00 | 7,740.00 | 7,930.00 | 7,930.00 | -2.10% | 20,924 |
| Jul 3, 2026 | 8,250.00 | 8,300.00 | 7,990.00 | 8,100.00 | 8,100.00 | -1.82% | 21,994 |
| Jul 2, 2026 | 8,080.00 | 8,820.00 | 8,080.00 | 8,250.00 | 8,250.00 | 0.24% | 20,083 |
| Jul 1, 2026 | 8,330.00 | 8,680.00 | 8,140.00 | 8,230.00 | 8,230.00 | -1.20% | 19,475 |
| Jun 30, 2026 | 8,450.00 | 8,750.00 | 8,000.00 | 8,330.00 | 8,330.00 | -1.42% | 18,508 |
| Jun 29, 2026 | 7,890.00 | 8,530.00 | 7,860.00 | 8,450.00 | 8,450.00 | 6.96% | 22,251 |
| Jun 26, 2026 | 7,880.00 | 8,120.00 | 7,400.00 | 7,900.00 | 7,900.00 | 0.25% | 42,580 |
| Jun 25, 2026 | 7,890.00 | 8,080.00 | 7,770.00 | 7,880.00 | 7,880.00 | -1.13% | 18,026 |
| Jun 24, 2026 | 7,700.00 | 8,140.00 | 7,640.00 | 7,970.00 | 7,970.00 | 3.24% | 68,716 |
| Jun 23, 2026 | 8,530.00 | 8,640.00 | 7,600.00 | 7,720.00 | 7,720.00 | -10.23% | 40,515 |
| Jun 22, 2026 | 8,390.00 | 8,990.00 | 8,390.00 | 8,600.00 | 8,600.00 | 0.58% | 19,977 |