SAJO SEAFOOD Co.,Ltd (KRX:014710)
South Korea · Delayed Price · Currency is KRW 7,460.00
-50.00 (-0.67%)
May 19, 2026, 3:30 PM KST
SAJO SEAFOOD Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7,310.00 | 7,610.00 | 7,110.00 | 7,510.00 | 7,510.00 | 2.74% | 27,935 |
| May 15, 2026 | 7,460.00 | 7,460.00 | 7,030.00 | 7,310.00 | 7,310.00 | -2.01% | 27,402 |
| May 14, 2026 | 7,710.00 | 7,710.00 | 7,390.00 | 7,460.00 | 7,460.00 | -1.06% | 11,096 |
| May 13, 2026 | 7,640.00 | 7,750.00 | 7,410.00 | 7,540.00 | 7,540.00 | -1.31% | 9,038 |
| May 12, 2026 | 7,760.00 | 7,760.00 | 7,460.00 | 7,640.00 | 7,640.00 | -1.67% | 36,903 |
| May 11, 2026 | 7,880.00 | 8,000.00 | 7,390.00 | 7,770.00 | 7,770.00 | -1.27% | 24,857 |
| May 8, 2026 | 7,790.00 | 7,990.00 | 7,640.00 | 7,870.00 | 7,870.00 | 1.03% | 13,394 |
| May 7, 2026 | 7,920.00 | 8,200.00 | 7,580.00 | 7,790.00 | 7,790.00 | -1.64% | 19,135 |
| May 6, 2026 | 8,010.00 | 8,200.00 | 7,880.00 | 7,920.00 | 7,920.00 | -1.86% | 23,890 |
| May 4, 2026 | 8,120.00 | 8,200.00 | 7,620.00 | 8,070.00 | 8,070.00 | -0.62% | 40,044 |
| Apr 30, 2026 | 8,010.00 | 8,200.00 | 7,980.00 | 8,120.00 | 8,120.00 | 0.62% | 19,755 |
| Apr 29, 2026 | 7,990.00 | 8,180.00 | 7,920.00 | 8,070.00 | 8,070.00 | 0.88% | 37,110 |
| Apr 28, 2026 | 8,180.00 | 8,180.00 | 7,960.00 | 8,000.00 | 8,000.00 | -1.48% | 10,960 |
| Apr 27, 2026 | 7,970.00 | 8,220.00 | 7,860.00 | 8,120.00 | 8,120.00 | 1.88% | 36,299 |
| Apr 24, 2026 | 7,990.00 | 7,990.00 | 7,780.00 | 7,970.00 | 7,970.00 | 2.44% | 5,948 |
| Apr 23, 2026 | 7,920.00 | 7,960.00 | 7,740.00 | 7,780.00 | 7,780.00 | -1.77% | 9,493 |
| Apr 22, 2026 | 7,710.00 | 8,070.00 | 7,660.00 | 7,920.00 | 7,920.00 | 2.06% | 36,837 |
| Apr 21, 2026 | 7,700.00 | 8,040.00 | 7,650.00 | 7,760.00 | 7,760.00 | 0.91% | 14,334 |
| Apr 20, 2026 | 7,690.00 | 8,000.00 | 7,500.00 | 7,690.00 | 7,690.00 | 1.18% | 24,296 |
| Apr 17, 2026 | 7,550.00 | 8,010.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.13% | 24,852 |
| Apr 16, 2026 | 7,530.00 | 7,690.00 | 7,530.00 | 7,610.00 | 7,610.00 | 0.53% | 12,211 |
| Apr 15, 2026 | 7,480.00 | 7,650.00 | 7,480.00 | 7,570.00 | 7,570.00 | -0.13% | 20,306 |
| Apr 14, 2026 | 7,400.00 | 7,820.00 | 7,400.00 | 7,580.00 | 7,580.00 | 3.41% | 35,883 |
| Apr 13, 2026 | 7,510.00 | 7,770.00 | 7,310.00 | 7,330.00 | 7,330.00 | -3.17% | 13,857 |
| Apr 10, 2026 | 7,600.00 | 7,710.00 | 7,420.00 | 7,570.00 | 7,570.00 | 2.71% | 45,307 |
| Apr 9, 2026 | 7,310.00 | 7,730.00 | 7,280.00 | 7,370.00 | 7,370.00 | -0.14% | 27,142 |
| Apr 8, 2026 | 7,060.00 | 7,460.00 | 7,060.00 | 7,380.00 | 7,380.00 | 6.49% | 12,581 |
| Apr 7, 2026 | 7,060.00 | 7,190.00 | 6,890.00 | 6,930.00 | 6,930.00 | -2.39% | 7,837 |
| Apr 6, 2026 | 6,920.00 | 7,220.00 | 6,920.00 | 7,100.00 | 7,100.00 | -0.42% | 7,151 |
| Apr 3, 2026 | 7,020.00 | 7,360.00 | 7,010.00 | 7,130.00 | 7,130.00 | 1.71% | 9,970 |
| Apr 2, 2026 | 7,280.00 | 7,400.00 | 6,950.00 | 7,010.00 | 7,010.00 | -4.63% | 20,979 |
| Apr 1, 2026 | 6,770.00 | 7,370.00 | 6,770.00 | 7,350.00 | 7,350.00 | 10.86% | 41,686 |
| Mar 31, 2026 | 7,020.00 | 7,120.00 | 6,560.00 | 6,630.00 | 6,630.00 | -5.56% | 58,366 |
| Mar 30, 2026 | 7,260.00 | 7,280.00 | 7,000.00 | 7,020.00 | 7,020.00 | -3.97% | 30,274 |
| Mar 27, 2026 | 7,260.00 | 7,470.00 | 7,160.00 | 7,310.00 | 7,310.00 | - | 16,631 |
| Mar 26, 2026 | 7,680.00 | 7,740.00 | 7,290.00 | 7,310.00 | 7,310.00 | -3.31% | 8,843 |
| Mar 25, 2026 | 7,460.00 | 7,710.00 | 7,310.00 | 7,560.00 | 7,560.00 | 1.48% | 41,048 |
| Mar 24, 2026 | 7,270.00 | 7,580.00 | 7,270.00 | 7,450.00 | 7,450.00 | 3.76% | 14,558 |
| Mar 23, 2026 | 7,770.00 | 7,770.00 | 7,100.00 | 7,180.00 | 7,180.00 | -7.95% | 47,090 |
| Mar 20, 2026 | 7,200.00 | 8,000.00 | 7,200.00 | 7,800.00 | 7,800.00 | 7.29% | 45,721 |
| Mar 19, 2026 | 7,420.00 | 7,460.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.89% | 15,010 |
| Mar 18, 2026 | 7,470.00 | 7,620.00 | 7,370.00 | 7,410.00 | 7,410.00 | -0.80% | 13,110 |
| Mar 17, 2026 | 7,340.00 | 7,570.00 | 7,340.00 | 7,470.00 | 7,470.00 | 1.77% | 13,566 |
| Mar 16, 2026 | 7,590.00 | 7,590.00 | 7,330.00 | 7,340.00 | 7,340.00 | -4.05% | 19,826 |
| Mar 13, 2026 | 7,760.00 | 7,760.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.26% | 13,179 |
| Mar 12, 2026 | 7,880.00 | 7,880.00 | 7,540.00 | 7,630.00 | 7,630.00 | - | 14,080 |
| Mar 11, 2026 | 7,660.00 | 7,860.00 | 7,450.00 | 7,630.00 | 7,630.00 | 1.73% | 15,491 |
| Mar 10, 2026 | 7,680.00 | 7,680.00 | 7,400.00 | 7,500.00 | 7,500.00 | 2.04% | 16,627 |
| Mar 9, 2026 | 7,270.00 | 7,540.00 | 7,150.00 | 7,350.00 | 7,350.00 | -6.96% | 41,802 |
| Mar 6, 2026 | 7,950.00 | 7,990.00 | 7,560.00 | 7,900.00 | 7,900.00 | -0.63% | 21,512 |