Sajodongaone Co.,Ltd (KRX:008040)
South Korea · Delayed Price · Currency is KRW 788.00
-13.00 (-1.62%)
Jul 21, 2026, 3:30 PM KST
Sajodongaone Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 815.00 | 863.00 | 776.00 | 801.00 | 801.00 | -2.55% | 806,153 |
| Jul 16, 2026 | 835.00 | 874.00 | 799.00 | 822.00 | 822.00 | -0.96% | 301,364 |
| Jul 15, 2026 | 847.00 | 852.00 | 813.00 | 830.00 | 830.00 | 2.22% | 186,841 |
| Jul 14, 2026 | 800.00 | 880.00 | 800.00 | 812.00 | 812.00 | 0.62% | 957,816 |
| Jul 13, 2026 | 796.00 | 823.00 | 796.00 | 807.00 | 807.00 | 1.00% | 212,852 |
| Jul 10, 2026 | 794.00 | 814.00 | 784.00 | 799.00 | 799.00 | 1.27% | 145,858 |
| Jul 9, 2026 | 775.00 | 800.00 | 754.00 | 789.00 | 789.00 | 1.68% | 100,541 |
| Jul 8, 2026 | 767.00 | 788.00 | 750.00 | 776.00 | 776.00 | -1.40% | 215,355 |
| Jul 7, 2026 | 786.00 | 800.00 | 754.00 | 787.00 | 787.00 | -0.76% | 256,974 |
| Jul 6, 2026 | 802.00 | 850.00 | 774.00 | 793.00 | 793.00 | -2.10% | 209,245 |
| Jul 3, 2026 | 825.00 | 830.00 | 799.00 | 810.00 | 810.00 | -1.82% | 219,882 |
| Jul 2, 2026 | 808.00 | 882.00 | 808.00 | 825.00 | 825.00 | 0.24% | 200,822 |
| Jul 1, 2026 | 833.00 | 868.00 | 814.00 | 823.00 | 823.00 | -1.20% | 194,346 |
| Jun 30, 2026 | 845.00 | 875.00 | 800.00 | 833.00 | 833.00 | -1.42% | 184,811 |
| Jun 29, 2026 | 789.00 | 853.00 | 786.00 | 845.00 | 845.00 | 6.96% | 222,513 |
| Jun 26, 2026 | 788.00 | 812.00 | 740.00 | 790.00 | 790.00 | 0.25% | 425,603 |
| Jun 25, 2026 | 789.00 | 808.00 | 777.00 | 788.00 | 788.00 | -1.13% | 180,051 |
| Jun 24, 2026 | 770.00 | 814.00 | 764.00 | 797.00 | 797.00 | 3.24% | 686,145 |
| Jun 23, 2026 | 853.00 | 864.00 | 760.00 | 772.00 | 772.00 | -10.23% | 403,483 |
| Jun 22, 2026 | 839.00 | 899.00 | 839.00 | 860.00 | 860.00 | 0.58% | 199,576 |
| Jun 19, 2026 | 897.00 | 914.00 | 817.00 | 855.00 | 855.00 | -5.52% | 279,929 |
| Jun 18, 2026 | 908.00 | 915.00 | 890.00 | 905.00 | 905.00 | -0.33% | 163,749 |
| Jun 17, 2026 | 925.00 | 953.00 | 907.00 | 908.00 | 908.00 | -1.94% | 161,676 |
| Jun 16, 2026 | 935.00 | 946.00 | 925.00 | 926.00 | 926.00 | -1.49% | 265,719 |
| Jun 15, 2026 | 928.00 | 976.00 | 922.00 | 940.00 | 940.00 | 1.29% | 405,264 |
| Jun 12, 2026 | 880.00 | 928.00 | 880.00 | 928.00 | 928.00 | 5.69% | 239,754 |
| Jun 11, 2026 | 883.00 | 920.00 | 871.00 | 878.00 | 878.00 | -0.45% | 162,129 |
| Jun 10, 2026 | 912.00 | 920.00 | 878.00 | 882.00 | 882.00 | -4.13% | 228,697 |
| Jun 9, 2026 | 868.00 | 942.00 | 868.00 | 920.00 | 920.00 | 2.91% | 291,174 |
| Jun 8, 2026 | 800.00 | 965.00 | 800.00 | 894.00 | 894.00 | 0.56% | 994,679 |
| 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% | 179,195 |
| Jun 2, 2026 | 883.00 | 916.00 | 883.00 | 895.00 | 895.00 | -0.89% | 262,135 |
| Jun 1, 2026 | 916.00 | 927.00 | 896.00 | 903.00 | 903.00 | -1.42% | 429,251 |
| May 29, 2026 | 902.00 | 953.00 | 902.00 | 916.00 | 916.00 | -0.87% | 425,690 |
| May 28, 2026 | 890.00 | 956.00 | 890.00 | 924.00 | 924.00 | 3.01% | 633,241 |
| May 27, 2026 | 927.00 | 927.00 | 881.00 | 897.00 | 897.00 | -2.82% | 600,705 |
| May 26, 2026 | 940.00 | 947.00 | 896.00 | 923.00 | 923.00 | -0.65% | 1,058,240 |
| 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% | 1,955,670 |
| May 20, 2026 | 1,027.00 | 1,027.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.98% | 236,602 |
| 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 |