Sajo Industries Co., Ltd 007160
KRX · South Korea · Process Industries
KRW 47,800.00+650.00 (+1.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 47,800.00 | +1.38% | KRW 48,000.00 | KRW 48,200.00 | KRW 46,850.00 | 1.33K |
| 2026-10-01 | KRW 47,150.00 | -0.42% | KRW 47,150.00 | KRW 47,350.00 | KRW 45,600.00 | 1.69K |
| 2026-09-30 | KRW 47,350.00 | -1.87% | KRW 48,150.00 | KRW 48,150.00 | KRW 46,600.00 | 2.64K |
| 2026-09-29 | KRW 48,250.00 | -1.43% | KRW 49,100.00 | KRW 49,150.00 | KRW 47,500.00 |
| 2.23K |
| 2026-09-28 | KRW 48,950.00 | +0.31% | KRW 49,500.00 | KRW 49,500.00 | KRW 48,650.00 | 442 |
| 2026-09-23 | KRW 48,800.00 | -0.91% | KRW 50,400.00 | KRW 50,400.00 | KRW 48,300.00 | 1.44K |
| 2026-09-22 | KRW 49,250.00 | +0.92% | KRW 49,500.00 | KRW 49,500.00 | KRW 48,850.00 | 649 |
| 2026-09-21 | KRW 48,800.00 | -0.20% | KRW 48,900.00 | KRW 49,300.00 | KRW 48,450.00 | 887 |
| 2026-09-18 | KRW 48,900.00 | -0.10% | KRW 48,950.00 | KRW 49,150.00 | KRW 48,300.00 | 1.49K |
| 2026-09-17 | KRW 48,950.00 | +0.31% | KRW 49,550.00 | KRW 49,550.00 | KRW 48,500.00 | 2.43K |
| 2026-09-16 | KRW 48,800.00 | -3.17% | KRW 50,000.00 | KRW 50,000.00 | KRW 47,000.00 | 2.42K |
| 2026-09-15 | KRW 50,400.00 | 0.00% | KRW 50,300.00 | KRW 50,600.00 | KRW 49,300.00 | 2.72K |
| 2026-09-14 | KRW 50,400.00 | -1.75% | KRW 51,300.00 | KRW 51,500.00 | KRW 50,000.00 | 2.29K |
| 2026-09-11 | KRW 51,300.00 | +1.18% | KRW 50,500.00 | KRW 51,400.00 | KRW 50,000.00 | 2.16K |
| 2026-09-10 | KRW 50,700.00 | +1.20% | KRW 50,100.00 | KRW 51,000.00 | KRW 49,850.00 | 472 |
| 2026-09-09 | KRW 50,100.00 | +0.30% | KRW 50,300.00 | KRW 50,400.00 | KRW 49,500.00 | 1.71K |
| 2026-09-08 | KRW 49,950.00 | -1.09% | KRW 50,500.00 | KRW 50,600.00 | KRW 49,800.00 | 1.22K |
| 2026-09-07 | KRW 50,500.00 | +0.40% | KRW 50,300.00 | KRW 51,600.00 | KRW 49,750.00 | 1.96K |
| 2026-09-04 | KRW 50,300.00 | +0.80% | KRW 49,450.00 | KRW 50,500.00 | KRW 49,100.00 | 872 |
| 2026-09-03 | KRW 49,900.00 | -0.60% | KRW 50,500.00 | KRW 50,800.00 | KRW 49,750.00 | 2.29K |
| 2026-09-02 | KRW 50,200.00 | -2.90% | KRW 52,300.00 | KRW 52,300.00 | KRW 50,100.00 | 2.49K |
| 2026-09-01 | KRW 51,700.00 | +0.39% | KRW 52,000.00 | KRW 52,000.00 | KRW 50,300.00 | 2.56K |
| 2026-08-31 | KRW 51,500.00 | -1.90% | KRW 52,500.00 | KRW 52,500.00 | KRW 50,500.00 | 4.21K |
| 2026-08-28 | KRW 52,500.00 | +2.34% | KRW 51,300.00 | KRW 52,700.00 | KRW 51,000.00 | 31.30K |
| 2026-08-27 | KRW 51,300.00 | +0.79% | KRW 51,600.00 | KRW 52,300.00 | KRW 50,500.00 | 4.28K |
| 2026-08-26 | KRW 50,900.00 | +3.14% | KRW 50,500.00 | KRW 51,500.00 | KRW 49,700.00 | 5.78K |
| 2026-08-25 | KRW 49,350.00 | +0.41% | KRW 49,000.00 | KRW 49,650.00 | KRW 48,600.00 | 1.02K |
| 2026-08-24 | KRW 49,150.00 | -0.10% | KRW 49,200.00 | KRW 49,600.00 | KRW 48,200.00 | 1.18K |
| 2026-08-21 | KRW 49,200.00 | -0.30% | KRW 49,350.00 | KRW 49,350.00 | KRW 48,000.00 | 3.03K |
| 2026-08-20 | KRW 49,350.00 | -1.10% | KRW 49,200.00 | KRW 51,300.00 | KRW 49,200.00 | 3.67K |
| 2026-08-19 | KRW 49,900.00 | -0.40% | KRW 49,950.00 | KRW 50,700.00 | KRW 48,950.00 | 3.17K |
| 2026-08-18 | KRW 50,100.00 | +1.21% | KRW 50,200.00 | KRW 50,800.00 | KRW 49,400.00 | 3.80K |
| 2026-08-14 | KRW 49,500.00 | +1.23% | KRW 49,300.00 | KRW 49,650.00 | KRW 48,400.00 | 4.82K |
| 2026-08-13 | KRW 48,900.00 | -4.86% | KRW 51,500.00 | KRW 51,500.00 | KRW 48,400.00 | 15.30K |
| 2026-08-12 | KRW 51,400.00 | -6.88% | KRW 55,200.00 | KRW 56,300.00 | KRW 51,000.00 | 21.73K |
| 2026-08-11 | KRW 55,200.00 | +1.66% | KRW 54,600.00 | KRW 55,400.00 | KRW 53,500.00 | 7.23K |
| 2026-08-10 | KRW 54,300.00 | +3.04% | KRW 55,500.00 | KRW 56,600.00 | KRW 53,300.00 | 16.75K |
| 2026-08-07 | KRW 52,700.00 | -0.75% | KRW 53,100.00 | KRW 54,800.00 | KRW 51,500.00 | 13.59K |
| 2026-08-06 | KRW 53,100.00 | +0.38% | KRW 52,900.00 | KRW 53,700.00 | KRW 52,300.00 | 5.96K |
| 2026-08-05 | KRW 52,900.00 | +1.73% | KRW 52,900.00 | KRW 53,800.00 | KRW 51,600.00 | 7.10K |
| 2026-08-04 | KRW 52,000.00 | +7.33% | KRW 51,000.00 | KRW 54,700.00 | KRW 50,700.00 | 30.25K |
| 2026-08-03 | KRW 48,450.00 | +2.11% | KRW 47,700.00 | KRW 48,800.00 | KRW 47,550.00 | 4.31K |
| 2026-07-31 | KRW 47,450.00 | +4.86% | KRW 45,950.00 | KRW 47,450.00 | KRW 45,000.00 | 2.98K |
| 2026-07-30 | KRW 45,250.00 | +1.91% | KRW 44,050.00 | KRW 45,950.00 | KRW 44,050.00 | 2.63K |
| 2026-07-29 | KRW 44,400.00 | -3.90% | KRW 47,000.00 | KRW 47,000.00 | KRW 43,100.00 | 6.08K |
| 2026-07-28 | KRW 46,200.00 | -3.75% | KRW 47,650.00 | KRW 48,150.00 | KRW 46,000.00 | 6.42K |
| 2026-07-27 | KRW 48,000.00 | +2.13% | KRW 46,750.00 | KRW 48,300.00 | KRW 46,700.00 | 1.61K |
| 2026-07-24 | KRW 47,000.00 | +0.43% | KRW 46,050.00 | KRW 47,850.00 | KRW 46,050.00 | 1.76K |
| 2026-07-23 | KRW 46,800.00 | +3.08% | KRW 45,300.00 | KRW 47,500.00 | KRW 45,250.00 | 1.99K |
| 2026-07-22 | KRW 45,400.00 | -1.09% | KRW 45,900.00 | KRW 46,600.00 | KRW 45,200.00 | 2.58K |
| 2026-07-21 | KRW 45,900.00 | -0.11% | KRW 45,900.00 | KRW 46,200.00 | KRW 44,750.00 | 3.28K |
| 2026-07-20 | KRW 45,950.00 | -4.57% | KRW 49,300.00 | KRW 49,300.00 | KRW 45,850.00 | 2.14K |
| 2026-07-16 | KRW 48,150.00 | +0.73% | KRW 48,400.00 | KRW 50,500.00 | KRW 47,500.00 | 5.98K |
| 2026-07-15 | KRW 47,800.00 | +0.21% | KRW 48,300.00 | KRW 49,000.00 | KRW 47,550.00 | 1.38K |
| 2026-07-14 | KRW 47,700.00 | -0.42% | KRW 47,900.00 | KRW 48,850.00 | KRW 46,000.00 | 5.66K |
| 2026-07-13 | KRW 47,900.00 | -1.14% | KRW 47,750.00 | KRW 52,700.00 | KRW 47,650.00 | 3.60K |
| 2026-07-10 | KRW 48,450.00 | +7.43% | KRW 45,250.00 | KRW 49,550.00 | KRW 45,250.00 | 13.07K |
| 2026-07-09 | KRW 45,100.00 | -5.85% | KRW 47,000.00 | KRW 47,200.00 | KRW 45,100.00 | 4.80K |
| 2026-07-08 | KRW 47,900.00 | -1.24% | KRW 47,650.00 | KRW 49,900.00 | KRW 46,500.00 | 3.98K |
| 2026-07-07 | KRW 48,500.00 | -0.92% | KRW 49,450.00 | KRW 49,450.00 | KRW 47,300.00 | 4.00K |
| 2026-07-06 | KRW 48,950.00 | +6.18% | KRW 46,550.00 | KRW 49,800.00 | KRW 46,050.00 | 14.89K |
| 2026-07-03 | KRW 46,100.00 | +0.22% | KRW 46,850.00 | KRW 48,200.00 | KRW 45,500.00 | 5.24K |
| 2026-07-02 | KRW 46,000.00 | -3.56% | KRW 46,500.00 | KRW 47,800.00 | KRW 45,300.00 | 3.19K |
| 2026-07-01 | KRW 47,700.00 | -1.65% | KRW 48,550.00 | KRW 48,700.00 | KRW 46,300.00 | 6.22K |
| 2026-06-30 | KRW 48,500.00 | +11.49% | KRW 44,000.00 | KRW 53,000.00 | KRW 42,700.00 | 44.02K |
| 2026-06-29 | KRW 43,500.00 | +6.10% | KRW 40,900.00 | KRW 43,500.00 | KRW 40,750.00 | 6.30K |
| 2026-06-26 | KRW 41,000.00 | -0.12% | KRW 40,550.00 | KRW 41,600.00 | KRW 39,150.00 | 7.57K |
| 2026-06-25 | KRW 41,050.00 | -0.24% | KRW 41,300.00 | KRW 41,700.00 | KRW 40,800.00 | 1.29K |
| 2026-06-24 | KRW 41,150.00 | +1.60% | KRW 40,250.00 | KRW 41,500.00 | KRW 40,100.00 | 2.66K |
| 2026-06-23 | KRW 40,500.00 | -3.11% | KRW 42,100.00 | KRW 42,100.00 | KRW 40,500.00 | 8.89K |
| 2026-06-22 | KRW 41,800.00 | -2.34% | KRW 43,200.00 | KRW 43,200.00 | KRW 41,750.00 | 3.89K |
| 2026-06-19 | KRW 42,800.00 | -0.93% | KRW 43,700.00 | KRW 44,350.00 | KRW 42,000.00 | 7.41K |
| 2026-06-18 | KRW 43,200.00 | -1.03% | KRW 43,300.00 | KRW 43,450.00 | KRW 42,800.00 | 3.72K |
| 2026-06-17 | KRW 43,650.00 | -0.68% | KRW 44,050.00 | KRW 44,300.00 | KRW 43,350.00 | 1.97K |
| 2026-06-16 | KRW 43,950.00 | -1.01% | KRW 45,050.00 | KRW 45,050.00 | KRW 41,500.00 | 2.43K |
| 2026-06-15 | KRW 44,400.00 | +2.19% | KRW 44,000.00 | KRW 45,200.00 | KRW 43,900.00 | 1.85K |
| 2026-06-12 | KRW 43,450.00 | +3.08% | KRW 42,350.00 | KRW 44,700.00 | KRW 42,350.00 | 2.37K |
| 2026-06-11 | KRW 42,150.00 | 0.00% | KRW 42,150.00 | KRW 42,450.00 | KRW 41,000.00 | 4.22K |
| 2026-06-10 | KRW 42,150.00 | -3.10% | KRW 43,300.00 | KRW 43,300.00 | KRW 41,500.00 | 1 |
| 2026-06-09 | KRW 43,500.00 | +4.82% | KRW 41,500.00 | KRW 44,000.00 | KRW 41,500.00 | 5.84K |
| 2026-06-08 | KRW 41,500.00 | -6.32% | KRW 40,100.00 | KRW 42,950.00 | KRW 40,100.00 | 8.39K |
| 2026-06-05 | KRW 44,300.00 | -0.23% | KRW 42,550.00 | KRW 45,100.00 | KRW 42,550.00 | 5.78K |
| 2026-06-04 | KRW 44,400.00 | +0.91% | KRW 44,200.00 | KRW 44,600.00 | KRW 43,550.00 | 3.97K |
| 2026-06-02 | KRW 44,000.00 | +0.23% | KRW 44,400.00 | KRW 44,950.00 | KRW 42,350.00 | 7.58K |
| 2026-06-01 | KRW 43,900.00 | -0.57% | KRW 44,500.00 | KRW 44,750.00 | KRW 43,250.00 | 10.55K |
| 2026-05-29 | KRW 44,150.00 | -2.54% | KRW 44,500.00 | KRW 45,300.00 | KRW 43,550.00 | 7.80K |
| 2026-05-28 | KRW 45,300.00 | -1.84% | KRW 46,150.00 | KRW 46,850.00 | KRW 44,400.00 | 4.84K |
| 2026-05-27 | KRW 46,150.00 | -4.65% | KRW 48,400.00 | KRW 48,550.00 | KRW 46,150.00 | 9.79K |
| 2026-05-26 | KRW 48,400.00 | -0.62% | KRW 48,800.00 | KRW 49,300.00 | KRW 47,850.00 | 4.68K |
| 2026-05-22 | KRW 48,700.00 | +3.18% | KRW 47,200.00 | KRW 48,850.00 | KRW 47,200.00 | 3.45K |