SAJODONGAONE CO., LTD. 008040
KRX · South Korea · Process Industries
KRW 7,540.00-70.00 (-0.92%)
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 7,540.00 | -0.92% | KRW 7,630.00 | KRW 7,650.00 | KRW 7,320.00 | 11.13K |
| 2026-10-01 | KRW 7,610.00 | -1.17% | KRW 7,840.00 | KRW 7,840.00 | KRW 7,360.00 | 11.14K |
| 2026-09-30 | KRW 7,700.00 | -2.28% | KRW 7,820.00 | KRW 8,000.00 | KRW 7,680.00 | 6.62K |
| 2026-09-29 | KRW 7,880.00 | +7.95% | KRW 7,060.00 | KRW 7,940.00 | KRW 7,060.00 | 18.30K |
| 2026-09-28 | KRW 7,300.00 | -2.41% | KRW 7,710.00 | KRW 7,710.00 | KRW 7,110.00 | 9.43K |
| 2026-09-23 | KRW 7,480.00 | -5.44% | KRW 7,900.00 | KRW 7,900.00 | KRW 7,450.00 | 17.42K |
| 2026-09-22 | KRW 7,910.00 | +4.22% | KRW 7,540.00 | KRW 7,910.00 | KRW 7,130.00 | 17.90K |
| 2026-09-21 | KRW 7,590.00 | -3.19% | KRW 7,780.00 | KRW 7,780.00 | KRW 7,320.00 | 11.57K |
| 2026-09-18 | KRW 7,840.00 | +0.13% | KRW 8,000.00 | KRW 8,350.00 | KRW 7,460.00 | 16.33K |
| 2026-09-17 | KRW 7,830.00 | -1.76% | KRW 7,950.00 | KRW 8,000.00 | KRW 7,760.00 | 3.19K |
| 2026-09-16 | KRW 7,970.00 | +3.78% | KRW 7,810.00 | KRW 8,000.00 | KRW 7,680.00 | 6.14K |
| 2026-09-15 | KRW 7,680.00 | -5.30% | KRW 7,890.00 | KRW 8,190.00 | KRW 7,680.00 | 7.95K |
| 2026-09-14 | KRW 8,110.00 | +2.01% | KRW 8,010.00 | KRW 8,400.00 | KRW 7,850.00 | 8.72K |
| 2026-09-11 | KRW 7,950.00 | -3.40% | KRW 7,970.00 | KRW 8,480.00 | KRW 7,370.00 | 35.27K |
| 2026-09-10 | KRW 8,230.00 | -1.91% | KRW 8,200.00 | KRW 8,550.00 | KRW 8,140.00 | 11.18K |
| 2026-09-09 | KRW 8,390.00 | +0.96% | KRW 8,130.00 | KRW 8,900.00 | KRW 8,130.00 | 27.69K |
| 2026-09-08 | KRW 8,310.00 | -4.48% | KRW 8,700.00 | KRW 8,700.00 | KRW 8,160.00 | 43.37K |
| 2026-09-07 | KRW 8,700.00 | +1.75% | KRW 8,550.00 | KRW 9,030.00 | KRW 8,460.00 | 76.64K |
| 2026-09-04 | KRW 8,550.00 | +9.90% | KRW 7,830.00 | KRW 8,800.00 | KRW 7,500.00 | 150.49K |
| 2026-09-03 | KRW 7,780.00 | +0.13% | KRW 7,780.00 | KRW 8,130.00 | KRW 7,170.00 | 97.13K |
| 2026-09-02 | KRW 7,770.00 | +18.81% | KRW 6,890.00 | KRW 8,460.00 | KRW 6,890.00 | 581.25K |
| 2026-09-01 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-31 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-28 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-27 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-26 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-25 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-24 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-21 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-20 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-19 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-18 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-14 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-13 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-12 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-11 | KRW 6,540.00 | 0.00% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,540.00 | 0 |
| 2026-08-10 | KRW 6,540.00 | +0.77% | KRW 6,480.00 | KRW 6,780.00 | KRW 6,450.00 | 56.56K |
| 2026-08-07 | KRW 6,490.00 | +1.09% | KRW 6,520.00 | KRW 6,760.00 | KRW 6,350.00 | 54.81K |
| 2026-08-06 | KRW 6,420.00 | -9.07% | KRW 7,110.00 | KRW 7,110.00 | KRW 6,240.00 | 102.79K |
| 2026-08-05 | KRW 7,060.00 | -0.70% | KRW 7,300.00 | KRW 7,300.00 | KRW 7,030.00 | 23.23K |
| 2026-08-04 | KRW 7,110.00 | -0.28% | KRW 6,920.00 | KRW 7,320.00 | KRW 6,920.00 | 21.77K |
| 2026-08-03 | KRW 7,130.00 | -1.66% | KRW 7,050.00 | KRW 7,480.00 | KRW 7,050.00 | 12.32K |
| 2026-07-31 | KRW 7,250.00 | +1.40% | KRW 7,000.00 | KRW 7,430.00 | KRW 7,000.00 | 11.19K |
| 2026-07-30 | KRW 7,150.00 | +0.14% | KRW 6,900.00 | KRW 7,420.00 | KRW 6,900.00 | 13.36K |
| 2026-07-29 | KRW 7,140.00 | -4.80% | KRW 7,450.00 | KRW 7,620.00 | KRW 7,020.00 | 17.32K |
| 2026-07-28 | KRW 7,500.00 | -4.82% | KRW 7,880.00 | KRW 7,880.00 | KRW 7,430.00 | 37.41K |
| 2026-07-27 | KRW 7,880.00 | -0.88% | KRW 7,950.00 | KRW 8,100.00 | KRW 7,730.00 | 7.61K |
| 2026-07-24 | KRW 7,950.00 | -0.87% | KRW 8,000.00 | KRW 8,270.00 | KRW 7,940.00 | 14.74K |
| 2026-07-23 | KRW 8,020.00 | +4.70% | KRW 7,600.00 | KRW 8,050.00 | KRW 7,600.00 | 15.50K |
| 2026-07-22 | KRW 7,660.00 | -2.79% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,600.00 | 31.03K |
| 2026-07-21 | KRW 7,880.00 | -1.62% | KRW 7,820.00 | KRW 8,170.00 | KRW 7,820.00 | 16.39K |
| 2026-07-20 | KRW 8,010.00 | -2.55% | KRW 8,150.00 | KRW 8,630.00 | KRW 7,760.00 | 80.62K |
| 2026-07-16 | KRW 8,220.00 | -0.96% | KRW 8,350.00 | KRW 8,740.00 | KRW 7,990.00 | 30.14K |
| 2026-07-15 | KRW 8,300.00 | +2.22% | KRW 8,470.00 | KRW 8,520.00 | KRW 8,130.00 | 18.75K |
| 2026-07-14 | KRW 8,120.00 | +0.62% | KRW 8,000.00 | KRW 8,800.00 | KRW 8,000.00 | 117.72K |
| 2026-07-13 | KRW 8,070.00 | +1.00% | KRW 7,960.00 | KRW 8,230.00 | KRW 7,960.00 | 21.44K |
| 2026-07-10 | KRW 7,990.00 | +1.27% | KRW 7,940.00 | KRW 8,140.00 | KRW 7,840.00 | 14.59K |
| 2026-07-09 | KRW 7,890.00 | +1.68% | KRW 7,750.00 | KRW 8,000.00 | KRW 7,540.00 | 10.05K |
| 2026-07-08 | KRW 7,760.00 | -1.40% | KRW 7,670.00 | KRW 7,880.00 | KRW 7,500.00 | 21.56K |
| 2026-07-07 | KRW 7,870.00 | -0.76% | KRW 7,860.00 | KRW 8,000.00 | KRW 7,540.00 | 25.88K |
| 2026-07-06 | KRW 7,930.00 | -2.10% | KRW 8,020.00 | KRW 8,500.00 | KRW 7,740.00 | 20.92K |
| 2026-07-03 | KRW 8,100.00 | -1.82% | KRW 8,250.00 | KRW 8,300.00 | KRW 7,990.00 | 21.99K |
| 2026-07-02 | KRW 8,250.00 | +0.24% | KRW 8,080.00 | KRW 8,820.00 | KRW 8,080.00 | 20.08K |
| 2026-07-01 | KRW 8,230.00 | -1.20% | KRW 8,330.00 | KRW 8,680.00 | KRW 8,140.00 | 19.48K |
| 2026-06-30 | KRW 8,330.00 | -1.42% | KRW 8,450.00 | KRW 8,750.00 | KRW 8,000.00 | 18.51K |
| 2026-06-29 | KRW 8,450.00 | +6.96% | KRW 7,890.00 | KRW 8,530.00 | KRW 7,860.00 | 22.25K |
| 2026-06-26 | KRW 7,900.00 | +0.25% | KRW 7,880.00 | KRW 8,120.00 | KRW 7,400.00 | 42.58K |
| 2026-06-25 | KRW 7,880.00 | -1.13% | KRW 7,890.00 | KRW 8,080.00 | KRW 7,770.00 | 18.03K |
| 2026-06-24 | KRW 7,970.00 | +3.24% | KRW 7,700.00 | KRW 8,140.00 | KRW 7,640.00 | 68.72K |
| 2026-06-23 | KRW 7,720.00 | -10.23% | KRW 8,530.00 | KRW 8,640.00 | KRW 7,600.00 | 40.52K |
| 2026-06-22 | KRW 8,600.00 | +0.58% | KRW 8,390.00 | KRW 8,990.00 | KRW 8,390.00 | 19.98K |
| 2026-06-19 | KRW 8,550.00 | -5.52% | KRW 8,970.00 | KRW 9,140.00 | KRW 8,170.00 | 28.09K |
| 2026-06-18 | KRW 9,050.00 | -0.33% | KRW 9,080.00 | KRW 9,150.00 | KRW 8,900.00 | 16.37K |
| 2026-06-17 | KRW 9,080.00 | -1.94% | KRW 9,250.00 | KRW 9,530.00 | KRW 9,070.00 | 16.21K |
| 2026-06-16 | KRW 9,260.00 | -1.49% | KRW 9,350.00 | KRW 9,460.00 | KRW 9,250.00 | 26.57K |
| 2026-06-15 | KRW 9,400.00 | +1.29% | KRW 9,280.00 | KRW 9,760.00 | KRW 9,220.00 | 40.53K |
| 2026-06-12 | KRW 9,280.00 | +5.69% | KRW 8,800.00 | KRW 9,280.00 | KRW 8,800.00 | 23.98K |
| 2026-06-11 | KRW 8,780.00 | -0.45% | KRW 8,830.00 | KRW 9,200.00 | KRW 8,710.00 | 16.21K |
| 2026-06-10 | KRW 8,820.00 | -4.13% | KRW 9,120.00 | KRW 9,200.00 | KRW 8,780.00 | 22.87K |
| 2026-06-09 | KRW 9,200.00 | +2.91% | KRW 8,680.00 | KRW 9,420.00 | KRW 8,680.00 | 29.12K |
| 2026-06-08 | KRW 8,940.00 | +0.56% | KRW 8,000.00 | KRW 9,650.00 | KRW 8,000.00 | 99.47K |
| 2026-06-05 | KRW 8,890.00 | -1.11% | KRW 8,990.00 | KRW 9,150.00 | KRW 8,720.00 | 48.18K |
| 2026-06-04 | KRW 8,990.00 | +0.45% | KRW 8,880.00 | KRW 9,120.00 | KRW 8,880.00 | 17.92K |
| 2026-06-02 | KRW 8,950.00 | -0.89% | KRW 8,830.00 | KRW 9,160.00 | KRW 8,830.00 | 26.21K |
| 2026-06-01 | KRW 9,030.00 | -1.42% | KRW 9,160.00 | KRW 9,270.00 | KRW 8,960.00 | 42.93K |
| 2026-05-29 | KRW 9,160.00 | -0.87% | KRW 9,020.00 | KRW 9,530.00 | KRW 9,020.00 | 42.57K |
| 2026-05-28 | KRW 9,240.00 | +3.01% | KRW 8,900.00 | KRW 9,560.00 | KRW 8,900.00 | 63.32K |
| 2026-05-27 | KRW 8,970.00 | -2.82% | KRW 9,270.00 | KRW 9,270.00 | KRW 8,810.00 | 60.07K |
| 2026-05-26 | KRW 9,230.00 | -0.65% | KRW 9,400.00 | KRW 9,470.00 | KRW 8,960.00 | 105.82K |
| 2026-05-22 | KRW 9,290.00 | +3.68% | KRW 8,950.00 | KRW 9,330.00 | KRW 8,890.00 | 51.59K |