Saedong Co.,Ltd. (KOSDAQ:053060)
South Korea
· Delayed Price · Currency is KRW 1,158.00
-74.00 (-6.01%)
At close: Mar 9, 2026
Saedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,218.00 | 1,218.00 | 1,143.00 | 1,158.00 | 1,158.00 | -6.01% | 112,782 |
| Mar 6, 2026 | 1,225.00 | 1,250.00 | 1,220.00 | 1,232.00 | 1,232.00 | 0.57% | 53,466 |
| Mar 5, 2026 | 1,183.00 | 1,246.00 | 1,183.00 | 1,225.00 | 1,225.00 | 5.42% | 105,776 |
| Mar 4, 2026 | 1,237.00 | 1,269.00 | 1,159.00 | 1,162.00 | 1,162.00 | -8.72% | 191,451 |
| Mar 3, 2026 | 1,265.00 | 1,315.00 | 1,265.00 | 1,273.00 | 1,273.00 | -3.19% | 165,560 |
| Feb 27, 2026 | 1,317.00 | 1,349.00 | 1,305.00 | 1,315.00 | 1,315.00 | -0.15% | 226,027 |
| Feb 26, 2026 | 1,347.00 | 1,351.00 | 1,311.00 | 1,317.00 | 1,317.00 | -2.15% | 196,468 |
| Feb 25, 2026 | 1,350.00 | 1,369.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.30% | 107,665 |
| Feb 24, 2026 | 1,350.00 | 1,358.00 | 1,334.00 | 1,350.00 | 1,350.00 | -0.15% | 66,334 |
| Feb 23, 2026 | 1,330.00 | 1,355.00 | 1,309.00 | 1,352.00 | 1,352.00 | 2.66% | 88,847 |
| Feb 20, 2026 | 1,348.00 | 1,348.00 | 1,309.00 | 1,317.00 | 1,317.00 | -0.68% | 96,428 |
| Feb 19, 2026 | 1,309.00 | 1,331.00 | 1,300.00 | 1,326.00 | 1,326.00 | 1.30% | 193,807 |
| Feb 13, 2026 | 1,360.00 | 1,360.00 | 1,306.00 | 1,309.00 | 1,309.00 | -3.75% | 176,637 |
| Feb 12, 2026 | 1,372.00 | 1,379.00 | 1,340.00 | 1,360.00 | 1,360.00 | -0.87% | 58,173 |
| Feb 11, 2026 | 1,379.00 | 1,398.00 | 1,350.00 | 1,372.00 | 1,372.00 | -0.51% | 48,606 |
| Feb 10, 2026 | 1,382.00 | 1,407.00 | 1,376.00 | 1,379.00 | 1,379.00 | 0.29% | 100,349 |
| Feb 9, 2026 | 1,359.00 | 1,399.00 | 1,359.00 | 1,375.00 | 1,375.00 | 1.40% | 101,494 |
| Feb 6, 2026 | 1,365.00 | 1,390.00 | 1,314.00 | 1,356.00 | 1,356.00 | -0.66% | 298,917 |
| Feb 5, 2026 | 1,358.00 | 1,389.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.52% | 77,593 |
| Feb 4, 2026 | 1,358.00 | 1,374.00 | 1,323.00 | 1,358.00 | 1,358.00 | 0.52% | 103,988 |
| Feb 3, 2026 | 1,340.00 | 1,390.00 | 1,310.00 | 1,351.00 | 1,351.00 | 0.90% | 292,721 |
| Feb 2, 2026 | 1,375.00 | 1,375.00 | 1,319.00 | 1,339.00 | 1,339.00 | -1.54% | 149,775 |
| Jan 30, 2026 | 1,414.00 | 1,414.00 | 1,348.00 | 1,360.00 | 1,360.00 | -4.02% | 1,807,312 |
| Jan 29, 2026 | 1,433.00 | 1,444.00 | 1,408.00 | 1,417.00 | 1,417.00 | -1.12% | 323,602 |
| Jan 28, 2026 | 1,459.00 | 1,473.00 | 1,407.00 | 1,433.00 | 1,433.00 | -2.38% | 555,975 |
| Jan 27, 2026 | 1,452.00 | 1,488.00 | 1,430.00 | 1,468.00 | 1,468.00 | 0.07% | 116,142 |
| Jan 26, 2026 | 1,470.00 | 1,489.00 | 1,387.00 | 1,467.00 | 1,467.00 | 0.07% | 256,441 |
| Jan 23, 2026 | 1,420.00 | 1,486.00 | 1,408.00 | 1,466.00 | 1,466.00 | 3.24% | 323,514 |
| Jan 22, 2026 | 1,533.00 | 1,667.00 | 1,400.00 | 1,420.00 | 1,420.00 | -6.52% | 915,187 |
| Jan 21, 2026 | 1,538.00 | 1,538.00 | 1,489.00 | 1,519.00 | 1,519.00 | -3.06% | 313,518 |
| Jan 20, 2026 | 1,531.00 | 1,660.00 | 1,505.00 | 1,567.00 | 1,567.00 | 2.35% | 678,878 |
| Jan 19, 2026 | 1,588.00 | 1,642.00 | 1,500.00 | 1,531.00 | 1,531.00 | -3.28% | 699,450 |
| Jan 16, 2026 | 1,509.00 | 1,678.00 | 1,473.00 | 1,583.00 | 1,583.00 | 6.67% | 1,938,778 |
| Jan 15, 2026 | 1,346.00 | 1,671.00 | 1,320.00 | 1,484.00 | 1,484.00 | 10.25% | 5,034,165 |
| Jan 14, 2026 | 1,327.00 | 1,450.00 | 1,311.00 | 1,346.00 | 1,346.00 | 1.43% | 426,176 |
| Jan 13, 2026 | 1,272.00 | 1,334.00 | 1,272.00 | 1,327.00 | 1,327.00 | 4.32% | 137,608 |
| Jan 12, 2026 | 1,284.00 | 1,290.00 | 1,271.00 | 1,272.00 | 1,272.00 | -0.39% | 47,105 |
| Jan 9, 2026 | 1,266.00 | 1,297.00 | 1,259.00 | 1,277.00 | 1,277.00 | 0.55% | 56,115 |
| Jan 8, 2026 | 1,284.00 | 1,286.00 | 1,259.00 | 1,270.00 | 1,270.00 | -1.09% | 62,478 |
| Jan 7, 2026 | 1,307.00 | 1,308.00 | 1,279.00 | 1,284.00 | 1,284.00 | -1.98% | 66,794 |
| Jan 6, 2026 | 1,323.00 | 1,323.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.98% | 27,927 |
| Jan 5, 2026 | 1,333.00 | 1,340.00 | 1,309.00 | 1,323.00 | 1,323.00 | -0.75% | 70,343 |
| Jan 2, 2026 | 1,281.00 | 1,341.00 | 1,255.00 | 1,333.00 | 1,333.00 | 4.06% | 117,852 |
| Dec 30, 2025 | 1,274.00 | 1,289.00 | 1,270.00 | 1,281.00 | 1,281.00 | - | 29,449 |
| Dec 29, 2025 | 1,275.00 | 1,285.00 | 1,254.00 | 1,281.00 | 1,281.00 | 0.08% | 66,674 |
| Dec 26, 2025 | 1,268.00 | 1,288.00 | 1,264.00 | 1,280.00 | 1,280.00 | 0.08% | 42,187 |
| Dec 24, 2025 | 1,259.00 | 1,289.00 | 1,259.00 | 1,279.00 | 1,279.00 | 1.35% | 86,611 |
| Dec 23, 2025 | 1,266.00 | 1,273.00 | 1,247.00 | 1,262.00 | 1,262.00 | -0.32% | 43,258 |
| Dec 22, 2025 | 1,264.00 | 1,274.00 | 1,256.00 | 1,266.00 | 1,266.00 | 0.16% | 49,500 |
| Dec 19, 2025 | 1,259.00 | 1,267.00 | 1,250.00 | 1,264.00 | 1,264.00 | -0.24% | 28,165 |
| Dec 18, 2025 | 1,250.00 | 1,270.00 | 1,250.00 | 1,267.00 | 1,267.00 | 0.08% | 29,307 |
| Dec 17, 2025 | 1,257.00 | 1,280.00 | 1,250.00 | 1,266.00 | 1,266.00 | -0.08% | 34,958 |
| Dec 16, 2025 | 1,283.00 | 1,292.00 | 1,260.00 | 1,267.00 | 1,267.00 | -1.71% | 46,610 |
| Dec 15, 2025 | 1,280.00 | 1,298.00 | 1,270.00 | 1,289.00 | 1,289.00 | -0.08% | 26,734 |
| Dec 12, 2025 | 1,287.00 | 1,300.00 | 1,277.00 | 1,290.00 | 1,290.00 | 0.23% | 36,716 |
| Dec 11, 2025 | 1,284.00 | 1,298.00 | 1,275.00 | 1,287.00 | 1,287.00 | 0.23% | 15,719 |
| Dec 10, 2025 | 1,301.00 | 1,301.00 | 1,269.00 | 1,284.00 | 1,284.00 | -1.31% | 74,155 |
| Dec 9, 2025 | 1,311.00 | 1,322.00 | 1,295.00 | 1,301.00 | 1,301.00 | -1.74% | 60,824 |
| Dec 8, 2025 | 1,292.00 | 1,330.00 | 1,291.00 | 1,324.00 | 1,324.00 | 1.46% | 82,799 |
| Dec 5, 2025 | 1,271.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 2.27% | 68,867 |
| Dec 4, 2025 | 1,279.00 | 1,308.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.78% | 85,959 |
| Dec 3, 2025 | 1,252.00 | 1,298.00 | 1,252.00 | 1,286.00 | 1,286.00 | 2.72% | 104,042 |
| Dec 2, 2025 | 1,255.00 | 1,270.00 | 1,231.00 | 1,252.00 | 1,252.00 | -0.24% | 31,221 |
| Dec 1, 2025 | 1,235.00 | 1,255.00 | 1,233.00 | 1,255.00 | 1,255.00 | 1.62% | 70,947 |
| Nov 28, 2025 | 1,230.00 | 1,253.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.41% | 43,440 |
| Nov 27, 2025 | 1,262.00 | 1,263.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.91% | 54,659 |
| Nov 26, 2025 | 1,255.00 | 1,264.00 | 1,248.00 | 1,254.00 | 1,254.00 | -0.08% | 36,597 |
| Nov 25, 2025 | 1,244.00 | 1,259.00 | 1,241.00 | 1,255.00 | 1,255.00 | 0.16% | 66,574 |
| Nov 24, 2025 | 1,227.00 | 1,258.00 | 1,221.00 | 1,253.00 | 1,253.00 | 2.12% | 68,259 |
| Nov 21, 2025 | 1,226.00 | 1,240.00 | 1,214.00 | 1,227.00 | 1,227.00 | 0.08% | 58,191 |
| Nov 20, 2025 | 1,220.00 | 1,242.00 | 1,220.00 | 1,226.00 | 1,226.00 | 0.49% | 58,975 |
| Nov 19, 2025 | 1,218.00 | 1,227.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.16% | 71,211 |
| Nov 18, 2025 | 1,232.00 | 1,232.00 | 1,213.00 | 1,218.00 | 1,218.00 | -0.90% | 151,543 |
| Nov 17, 2025 | 1,230.00 | 1,264.00 | 1,228.00 | 1,229.00 | 1,229.00 | -0.65% | 149,192 |
| Nov 14, 2025 | 1,225.00 | 1,245.00 | 1,188.00 | 1,237.00 | 1,237.00 | 0.98% | 137,488 |
| Nov 13, 2025 | 1,165.00 | 1,250.00 | 1,155.00 | 1,225.00 | 1,225.00 | 5.15% | 213,907 |
| Nov 12, 2025 | 1,161.00 | 1,178.00 | 1,148.00 | 1,165.00 | 1,165.00 | 0.34% | 41,240 |
| Nov 11, 2025 | 1,184.00 | 1,192.00 | 1,157.00 | 1,161.00 | 1,161.00 | -1.94% | 104,351 |
| Nov 10, 2025 | 1,128.00 | 1,291.00 | 1,128.00 | 1,184.00 | 1,184.00 | 4.04% | 853,307 |
| Nov 7, 2025 | 1,140.00 | 1,160.00 | 1,125.00 | 1,138.00 | 1,138.00 | -0.44% | 67,676 |
| Nov 6, 2025 | 1,143.00 | 1,178.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.09% | 56,760 |
| Nov 5, 2025 | 1,161.00 | 1,162.00 | 1,122.00 | 1,142.00 | 1,142.00 | -1.64% | 121,883 |
| Nov 4, 2025 | 1,168.00 | 1,180.00 | 1,151.00 | 1,161.00 | 1,161.00 | -0.09% | 146,378 |
| Nov 3, 2025 | 1,172.00 | 1,184.00 | 1,160.00 | 1,162.00 | 1,162.00 | -0.34% | 235,884 |
| Oct 31, 2025 | 1,215.00 | 1,277.00 | 1,166.00 | 1,166.00 | 1,166.00 | -3.24% | 916,785 |
| Oct 30, 2025 | 1,170.00 | 1,508.00 | 1,170.00 | 1,205.00 | 1,205.00 | 3.88% | 10,265,150 |
| Oct 29, 2025 | 1,172.00 | 1,172.00 | 1,138.00 | 1,160.00 | 1,160.00 | -0.68% | 74,803 |
| Oct 28, 2025 | 1,172.00 | 1,200.00 | 1,162.00 | 1,168.00 | 1,168.00 | -2.26% | 172,563 |
| Oct 27, 2025 | 1,223.00 | 1,238.00 | 1,187.00 | 1,195.00 | 1,195.00 | -2.29% | 59,623 |
| Oct 24, 2025 | 1,236.00 | 1,236.00 | 1,221.00 | 1,223.00 | 1,223.00 | -1.05% | 22,744 |
| Oct 23, 2025 | 1,234.00 | 1,246.00 | 1,228.00 | 1,236.00 | 1,236.00 | 0.16% | 22,118 |
| Oct 22, 2025 | 1,243.00 | 1,244.00 | 1,212.00 | 1,234.00 | 1,234.00 | -0.72% | 40,872 |
| Oct 21, 2025 | 1,240.00 | 1,259.00 | 1,220.00 | 1,243.00 | 1,243.00 | 0.24% | 53,820 |
| Oct 20, 2025 | 1,270.00 | 1,274.00 | 1,225.00 | 1,240.00 | 1,240.00 | -2.36% | 85,392 |
| Oct 17, 2025 | 1,295.00 | 1,300.00 | 1,254.00 | 1,270.00 | 1,270.00 | -1.93% | 37,341 |
| Oct 16, 2025 | 1,280.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.57% | 76,582 |
| Oct 15, 2025 | 1,265.00 | 1,291.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.79% | 26,862 |
| Oct 14, 2025 | 1,266.00 | 1,288.00 | 1,263.00 | 1,265.00 | 1,265.00 | 0.16% | 50,917 |
| Oct 13, 2025 | 1,328.00 | 1,328.00 | 1,258.00 | 1,263.00 | 1,263.00 | -4.89% | 102,572 |
| Oct 10, 2025 | 1,349.00 | 1,351.00 | 1,328.00 | 1,328.00 | 1,328.00 | -1.56% | 37,524 |