SAJO SEAFOOD Co.,Ltd (KRX:014710)
South Korea · Delayed Price · Currency is KRW 9,040.00
-80.00 (-0.88%)
At close: Sep 5, 2025
SAJO SEAFOOD Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,920.00 | 9,180.00 | 8,920.00 | 9,040.00 | 9,040.00 | - | 15,179 |
| Sep 5, 2025 | 9,100.00 | 9,150.00 | 8,890.00 | 9,040.00 | 9,040.00 | -0.88% | 21,349 |
| Sep 4, 2025 | 9,160.00 | 9,300.00 | 8,910.00 | 9,120.00 | 9,120.00 | -0.44% | 12,448 |
| Sep 3, 2025 | 9,040.00 | 9,470.00 | 8,710.00 | 9,160.00 | 9,160.00 | 0.55% | 37,766 |
| Sep 2, 2025 | 9,000.00 | 9,250.00 | 8,830.00 | 9,110.00 | 9,110.00 | 0.44% | 25,586 |
| Sep 1, 2025 | 9,070.00 | 9,500.00 | 9,040.00 | 9,070.00 | 9,070.00 | -0.87% | 36,112 |
| Aug 29, 2025 | 9,390.00 | 9,450.00 | 9,100.00 | 9,150.00 | 9,150.00 | -0.97% | 44,906 |
| Aug 28, 2025 | 8,840.00 | 9,360.00 | 8,740.00 | 9,240.00 | 9,240.00 | 4.52% | 55,483 |
| Aug 27, 2025 | 8,800.00 | 8,880.00 | 8,630.00 | 8,840.00 | 8,840.00 | -0.11% | 27,426 |
| Aug 26, 2025 | 8,950.00 | 8,950.00 | 8,590.00 | 8,850.00 | 8,850.00 | -0.78% | 41,123 |
| Aug 25, 2025 | 8,480.00 | 8,960.00 | 8,430.00 | 8,920.00 | 8,920.00 | 5.19% | 54,046 |
| Aug 22, 2025 | 8,310.00 | 8,550.00 | 8,240.00 | 8,480.00 | 8,480.00 | 0.71% | 62,012 |
| Aug 21, 2025 | 8,390.00 | 8,600.00 | 8,270.00 | 8,420.00 | 8,420.00 | -0.47% | 23,028 |
| Aug 20, 2025 | 8,550.00 | 8,600.00 | 8,120.00 | 8,460.00 | 8,460.00 | -0.47% | 49,030 |
| Aug 19, 2025 | 8,370.00 | 8,550.00 | 8,370.00 | 8,500.00 | 8,500.00 | 0.83% | 25,056 |
| Aug 18, 2025 | 8,470.00 | 8,550.00 | 8,300.00 | 8,430.00 | 8,430.00 | -0.12% | 22,781 |
| Aug 14, 2025 | 8,270.00 | 8,480.00 | 8,200.00 | 8,440.00 | 8,440.00 | 2.06% | 42,811 |
| Aug 13, 2025 | 8,200.00 | 8,550.00 | 8,000.00 | 8,270.00 | 8,270.00 | 0.85% | 200,667 |
| Aug 12, 2025 | 8,280.00 | 8,390.00 | 8,190.00 | 8,200.00 | 8,200.00 | - | 27,996 |
| Aug 11, 2025 | 8,600.00 | 8,600.00 | 7,970.00 | 8,200.00 | 8,200.00 | -2.73% | 21,840 |
| Aug 8, 2025 | 8,310.00 | 8,490.00 | 8,250.00 | 8,430.00 | 8,430.00 | 0.84% | 43,596 |
| Aug 7, 2025 | 8,320.00 | 8,560.00 | 8,180.00 | 8,360.00 | 8,360.00 | -0.59% | 34,484 |
| Aug 6, 2025 | 8,240.00 | 8,570.00 | 8,150.00 | 8,410.00 | 8,410.00 | 2.06% | 39,846 |
| Aug 5, 2025 | 8,280.00 | 8,550.00 | 8,000.00 | 8,240.00 | 8,240.00 | 1.35% | 38,718 |
| Aug 4, 2025 | 8,090.00 | 8,200.00 | 7,890.00 | 8,130.00 | 8,130.00 | 3.57% | 30,033 |
| Aug 1, 2025 | 8,170.00 | 8,190.00 | 7,840.00 | 7,850.00 | 7,850.00 | -4.62% | 59,179 |
| Jul 31, 2025 | 8,080.00 | 8,350.00 | 7,950.00 | 8,230.00 | 8,230.00 | 1.73% | 19,014 |
| Jul 30, 2025 | 8,100.00 | 8,420.00 | 7,930.00 | 8,090.00 | 8,090.00 | 0.50% | 59,123 |
| Jul 29, 2025 | 8,150.00 | 8,210.00 | 7,970.00 | 8,050.00 | 8,050.00 | -1.23% | 19,970 |
| Jul 28, 2025 | 8,570.00 | 8,610.00 | 8,130.00 | 8,150.00 | 8,150.00 | -4.34% | 47,973 |
| Jul 25, 2025 | 8,120.00 | 8,590.00 | 8,010.00 | 8,520.00 | 8,520.00 | 4.03% | 98,969 |
| Jul 24, 2025 | 8,280.00 | 8,340.00 | 8,030.00 | 8,190.00 | 8,190.00 | -0.61% | 34,542 |
| Jul 23, 2025 | 7,900.00 | 8,380.00 | 7,750.00 | 8,240.00 | 8,240.00 | 4.44% | 75,508 |
| Jul 22, 2025 | 8,180.00 | 8,180.00 | 7,820.00 | 7,890.00 | 7,890.00 | -1.99% | 40,652 |
| Jul 21, 2025 | 8,220.00 | 8,220.00 | 7,970.00 | 8,050.00 | 8,050.00 | -3.01% | 22,947 |
| Jul 18, 2025 | 8,370.00 | 8,370.00 | 8,000.00 | 8,300.00 | 8,300.00 | -0.36% | 43,256 |
| Jul 17, 2025 | 8,270.00 | 8,350.00 | 8,210.00 | 8,330.00 | 8,330.00 | 0.73% | 33,676 |
| Jul 16, 2025 | 8,400.00 | 8,400.00 | 8,240.00 | 8,270.00 | 8,270.00 | - | 29,887 |
| Jul 15, 2025 | 8,420.00 | 8,610.00 | 8,160.00 | 8,270.00 | 8,270.00 | -2.25% | 33,774 |
| Jul 14, 2025 | 8,610.00 | 8,610.00 | 8,330.00 | 8,460.00 | 8,460.00 | 0.36% | 20,620 |
| Jul 11, 2025 | 8,690.00 | 8,690.00 | 8,300.00 | 8,430.00 | 8,430.00 | -2.32% | 116,091 |
| Jul 10, 2025 | 8,780.00 | 8,910.00 | 8,560.00 | 8,630.00 | 8,630.00 | -1.26% | 37,129 |
| Jul 9, 2025 | 8,800.00 | 8,870.00 | 8,570.00 | 8,740.00 | 8,740.00 | -0.91% | 80,944 |
| Jul 8, 2025 | 8,610.00 | 8,820.00 | 8,560.00 | 8,820.00 | 8,820.00 | 1.50% | 42,497 |
| Jul 7, 2025 | 8,800.00 | 8,800.00 | 8,450.00 | 8,690.00 | 8,690.00 | -0.34% | 49,516 |
| Jul 4, 2025 | 9,130.00 | 9,150.00 | 8,660.00 | 8,720.00 | 8,720.00 | -3.54% | 97,493 |
| Jul 3, 2025 | 9,450.00 | 9,540.00 | 9,000.00 | 9,040.00 | 9,040.00 | -4.54% | 114,544 |
| Jul 2, 2025 | 9,870.00 | 9,920.00 | 9,210.00 | 9,470.00 | 9,470.00 | -5.30% | 145,246 |
| Jul 1, 2025 | 8,800.00 | 10,360.00 | 8,720.00 | 10,000.00 | 10,000.00 | 13.64% | 621,416 |
| Jun 30, 2025 | 7,910.00 | 9,000.00 | 7,860.00 | 8,800.00 | 8,800.00 | 11.82% | 903,777 |