Sajodongaone Co.,Ltd (KRX:008040)
South Korea · Delayed Price · Currency is KRW 1,018.00
-3.00 (-0.29%)
May 19, 2026, 3:30 PM KST
Sajodongaone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,039.00 | 1,049.00 | 1,020.00 | 1,021.00 | 1,021.00 | -2.67% | 324,879 |
| 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 |
| Mar 24, 2026 | 1,055.00 | 1,063.00 | 1,036.00 | 1,052.00 | 1,052.00 | 0.57% | 487,708 |
| Mar 23, 2026 | 1,090.00 | 1,103.00 | 1,040.00 | 1,046.00 | 1,046.00 | -5.17% | 562,003 |
| Mar 20, 2026 | 1,078.00 | 1,105.00 | 1,077.00 | 1,103.00 | 1,103.00 | 2.60% | 376,944 |
| Mar 19, 2026 | 1,098.00 | 1,108.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.83% | 782,593 |
| Mar 18, 2026 | 1,117.00 | 1,134.00 | 1,090.00 | 1,095.00 | 1,095.00 | -2.49% | 1,487,566 |
| Mar 17, 2026 | 1,132.00 | 1,145.00 | 1,114.00 | 1,123.00 | 1,123.00 | -2.18% | 977,573 |
| 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% | 1,446,879 |
| Mar 12, 2026 | 1,136.00 | 1,169.00 | 1,134.00 | 1,150.00 | 1,150.00 | 1.23% | 824,885 |
| Mar 11, 2026 | 1,113.00 | 1,152.00 | 1,112.00 | 1,136.00 | 1,136.00 | 1.16% | 899,362 |
| Mar 10, 2026 | 1,135.00 | 1,180.00 | 1,103.00 | 1,123.00 | 1,123.00 | -1.58% | 1,826,973 |
| Mar 9, 2026 | 1,158.00 | 1,230.00 | 1,121.00 | 1,141.00 | 1,141.00 | 2.24% | 9,972,185 |
| Mar 6, 2026 | 1,118.00 | 1,130.00 | 1,098.00 | 1,116.00 | 1,116.00 | -0.18% | 1,258,082 |