Sajodongaone Co.,Ltd (KRX:008040)
South Korea · Delayed Price · Currency is KRW 930.00
+36.00 (4.03%)
Last updated: Jun 9, 2026, 12:44 PM KST
Sajodongaone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 800.00 | 965.00 | 800.00 | 907.00 | 907.00 | 2.02% | 951,937 |
| Jun 5, 2026 | 899.00 | 915.00 | 872.00 | 889.00 | 889.00 | -1.11% | 481,807 |
| Jun 4, 2026 | 888.00 | 912.00 | 888.00 | 899.00 | 899.00 | 0.45% | 179,104 |
| Jun 2, 2026 | 883.00 | 916.00 | 883.00 | 895.00 | 895.00 | -0.89% | 261,148 |
| Jun 1, 2026 | 916.00 | 927.00 | 896.00 | 903.00 | 903.00 | -1.42% | 425,982 |
| May 29, 2026 | 902.00 | 953.00 | 902.00 | 916.00 | 916.00 | -0.87% | 425,580 |
| May 28, 2026 | 890.00 | 956.00 | 890.00 | 924.00 | 924.00 | 3.01% | 633,205 |
| May 27, 2026 | 927.00 | 927.00 | 881.00 | 897.00 | 897.00 | -2.82% | 600,584 |
| May 26, 2026 | 940.00 | 947.00 | 896.00 | 923.00 | 923.00 | -0.65% | 1,057,594 |
| May 22, 2026 | 895.00 | 933.00 | 889.00 | 929.00 | 929.00 | 3.68% | 515,914 |
| May 21, 2026 | 1,003.00 | 1,011.00 | 896.00 | 896.00 | 896.00 | -11.11% | 1,952,119 |
| May 20, 2026 | 1,027.00 | 1,027.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.98% | 236,414 |
| May 19, 2026 | 1,021.00 | 1,040.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.29% | 189,124 |
| May 18, 2026 | 1,039.00 | 1,049.00 | 1,020.00 | 1,021.00 | 1,021.00 | -2.67% | 324,919 |
| May 15, 2026 | 1,043.00 | 1,067.00 | 1,028.00 | 1,049.00 | 1,049.00 | -0.19% | 292,633 |
| May 14, 2026 | 1,046.00 | 1,066.00 | 1,035.00 | 1,051.00 | 1,051.00 | 0.48% | 267,027 |
| May 13, 2026 | 1,078.00 | 1,092.00 | 1,041.00 | 1,046.00 | 1,046.00 | -2.06% | 483,353 |
| May 12, 2026 | 1,125.00 | 1,129.00 | 1,066.00 | 1,068.00 | 1,068.00 | -6.15% | 695,267 |
| May 11, 2026 | 1,172.00 | 1,222.00 | 1,126.00 | 1,138.00 | 1,138.00 | -2.90% | 1,120,660 |
| May 8, 2026 | 1,120.00 | 1,192.00 | 1,070.00 | 1,172.00 | 1,172.00 | 4.27% | 2,789,426 |
| May 7, 2026 | 1,055.00 | 1,129.00 | 1,039.00 | 1,124.00 | 1,124.00 | 7.77% | 2,168,864 |
| May 6, 2026 | 1,045.00 | 1,069.00 | 1,028.00 | 1,043.00 | 1,043.00 | - | 631,132 |
| May 4, 2026 | 1,042.00 | 1,054.00 | 1,036.00 | 1,043.00 | 1,043.00 | 0.10% | 597,492 |
| Apr 30, 2026 | 1,053.00 | 1,053.00 | 1,034.00 | 1,042.00 | 1,042.00 | 0.19% | 372,410 |
| Apr 29, 2026 | 1,040.00 | 1,048.00 | 1,026.00 | 1,040.00 | 1,040.00 | 0.10% | 329,555 |
| Apr 28, 2026 | 1,049.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.86% | 401,270 |
| Apr 27, 2026 | 1,033.00 | 1,058.00 | 1,033.00 | 1,048.00 | 1,048.00 | 1.45% | 685,958 |
| Apr 24, 2026 | 1,017.00 | 1,041.00 | 1,016.00 | 1,033.00 | 1,033.00 | 1.47% | 459,775 |
| Apr 23, 2026 | 1,024.00 | 1,038.00 | 1,010.00 | 1,018.00 | 1,018.00 | -0.97% | 694,260 |
| Apr 22, 2026 | 1,020.00 | 1,036.00 | 1,016.00 | 1,028.00 | 1,028.00 | 0.78% | 360,110 |
| Apr 21, 2026 | 1,039.00 | 1,046.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.83% | 743,614 |
| Apr 20, 2026 | 1,037.00 | 1,047.00 | 1,030.00 | 1,039.00 | 1,039.00 | - | 164,522 |
| Apr 17, 2026 | 1,046.00 | 1,055.00 | 1,036.00 | 1,039.00 | 1,039.00 | -0.19% | 348,484 |
| Apr 16, 2026 | 1,028.00 | 1,047.00 | 1,024.00 | 1,041.00 | 1,041.00 | 1.56% | 418,372 |
| Apr 15, 2026 | 1,035.00 | 1,037.00 | 1,014.00 | 1,025.00 | 1,025.00 | -0.29% | 455,137 |
| Apr 14, 2026 | 1,023.00 | 1,038.00 | 1,023.00 | 1,028.00 | 1,028.00 | 0.19% | 502,533 |
| Apr 13, 2026 | 1,014.00 | 1,033.00 | 1,010.00 | 1,026.00 | 1,026.00 | 1.08% | 300,671 |
| Apr 10, 2026 | 1,007.00 | 1,016.00 | 1,003.00 | 1,015.00 | 1,015.00 | 0.79% | 164,541 |
| Apr 9, 2026 | 998.00 | 1,012.00 | 997.00 | 1,007.00 | 1,007.00 | 0.50% | 259,747 |
| Apr 8, 2026 | 1,015.00 | 1,020.00 | 997.00 | 1,002.00 | 1,002.00 | -1.28% | 383,085 |
| Apr 7, 2026 | 1,006.00 | 1,018.00 | 997.00 | 1,015.00 | 1,015.00 | 0.89% | 397,355 |
| Apr 6, 2026 | 988.00 | 1,025.00 | 980.00 | 1,006.00 | 1,006.00 | 2.86% | 570,777 |
| Apr 3, 2026 | 984.00 | 989.00 | 972.00 | 978.00 | 978.00 | 0.62% | 636,418 |
| Apr 2, 2026 | 1,012.00 | 1,020.00 | 969.00 | 972.00 | 972.00 | -3.48% | 1,622,675 |
| Apr 1, 2026 | 1,006.00 | 1,017.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.60% | 502,344 |
| Mar 31, 2026 | 1,015.00 | 1,030.00 | 996.00 | 1,001.00 | 1,001.00 | -1.48% | 564,733 |
| Mar 30, 2026 | 1,030.00 | 1,030.00 | 1,012.00 | 1,016.00 | 1,016.00 | -1.36% | 229,722 |
| Mar 27, 2026 | 1,020.00 | 1,034.00 | 1,008.00 | 1,030.00 | 1,030.00 | 0.10% | 415,427 |
| Mar 26, 2026 | 1,041.00 | 1,048.00 | 1,025.00 | 1,029.00 | 1,029.00 | -1.06% | 426,075 |
| Mar 25, 2026 | 1,044.00 | 1,060.00 | 1,036.00 | 1,040.00 | 1,040.00 | -1.14% | 388,545 |