Saedong Co.,Ltd. (KOSDAQ:053060)
South Korea
· Delayed Price · Currency is KRW 1,305.00
+29.00 (2.27%)
At close: Dec 5, 2025
Saedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,313.00 | 1,349.00 | 1,301.00 | 1,349.00 | 1,349.00 | 2.74% | 39,828 |
| Oct 1, 2025 | 1,324.00 | 1,326.00 | 1,305.00 | 1,313.00 | 1,313.00 | -0.83% | 56,457 |
| Sep 30, 2025 | 1,330.00 | 1,331.00 | 1,309.00 | 1,324.00 | 1,324.00 | 0.08% | 31,116 |
| Sep 29, 2025 | 1,341.00 | 1,346.00 | 1,318.00 | 1,323.00 | 1,323.00 | -1.34% | 38,631 |
| Sep 26, 2025 | 1,347.00 | 1,367.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.45% | 28,818 |
| Sep 25, 2025 | 1,346.00 | 1,355.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.07% | 12,509 |
| Sep 24, 2025 | 1,374.00 | 1,381.00 | 1,345.00 | 1,346.00 | 1,346.00 | -2.04% | 17,745 |
| Sep 23, 2025 | 1,380.00 | 1,395.00 | 1,360.00 | 1,374.00 | 1,374.00 | -0.36% | 20,514 |
| Sep 22, 2025 | 1,380.00 | 1,391.00 | 1,367.00 | 1,379.00 | 1,379.00 | -0.07% | 34,518 |
| Sep 19, 2025 | 1,377.00 | 1,404.00 | 1,371.00 | 1,380.00 | 1,380.00 | 0.29% | 25,029 |
| Sep 18, 2025 | 1,391.00 | 1,405.00 | 1,374.00 | 1,376.00 | 1,376.00 | -1.15% | 40,696 |
| Sep 17, 2025 | 1,368.00 | 1,398.00 | 1,367.00 | 1,392.00 | 1,392.00 | 1.75% | 47,610 |
| Sep 16, 2025 | 1,399.00 | 1,399.00 | 1,364.00 | 1,368.00 | 1,368.00 | -2.29% | 64,686 |
| Sep 15, 2025 | 1,408.00 | 1,412.00 | 1,382.00 | 1,400.00 | 1,400.00 | -0.57% | 63,671 |
| Sep 12, 2025 | 1,413.00 | 1,421.00 | 1,390.00 | 1,408.00 | 1,408.00 | -0.35% | 23,840 |
| Sep 11, 2025 | 1,399.00 | 1,413.00 | 1,391.00 | 1,413.00 | 1,413.00 | 1.00% | 34,384 |
| Sep 10, 2025 | 1,426.00 | 1,427.00 | 1,386.00 | 1,399.00 | 1,399.00 | -1.96% | 37,168 |
| Sep 9, 2025 | 1,434.00 | 1,449.00 | 1,403.00 | 1,427.00 | 1,427.00 | 0.07% | 65,126 |
| Sep 8, 2025 | 1,494.00 | 1,494.00 | 1,426.00 | 1,426.00 | 1,426.00 | -4.55% | 84,014 |
| Sep 5, 2025 | 1,500.00 | 1,519.00 | 1,485.00 | 1,494.00 | 1,494.00 | -0.40% | 32,815 |
| Sep 4, 2025 | 1,506.00 | 1,520.00 | 1,487.00 | 1,500.00 | 1,500.00 | -0.40% | 55,040 |
| Sep 3, 2025 | 1,494.00 | 1,520.00 | 1,480.00 | 1,506.00 | 1,506.00 | 0.80% | 137,441 |
| Sep 2, 2025 | 1,492.00 | 1,500.00 | 1,480.00 | 1,494.00 | 1,494.00 | - | 41,609 |
| Sep 1, 2025 | 1,490.00 | 1,500.00 | 1,482.00 | 1,494.00 | 1,494.00 | 0.27% | 73,648 |
| Aug 29, 2025 | 1,477.00 | 1,497.00 | 1,460.00 | 1,490.00 | 1,490.00 | 0.88% | 151,457 |
| Aug 28, 2025 | 1,455.00 | 1,489.00 | 1,455.00 | 1,477.00 | 1,477.00 | 1.51% | 66,675 |
| Aug 27, 2025 | 1,455.00 | 1,470.00 | 1,431.00 | 1,455.00 | 1,455.00 | - | 74,638 |
| Aug 26, 2025 | 1,405.00 | 1,459.00 | 1,394.00 | 1,455.00 | 1,455.00 | 3.56% | 133,359 |
| Aug 25, 2025 | 1,365.00 | 1,409.00 | 1,363.00 | 1,405.00 | 1,405.00 | 3.46% | 121,911 |
| Aug 22, 2025 | 1,350.00 | 1,371.00 | 1,336.00 | 1,358.00 | 1,358.00 | 0.59% | 93,802 |
| Aug 21, 2025 | 1,349.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.07% | 39,050 |
| Aug 20, 2025 | 1,325.00 | 1,350.00 | 1,318.00 | 1,349.00 | 1,349.00 | 1.81% | 72,426 |
| Aug 19, 2025 | 1,327.00 | 1,349.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.15% | 79,852 |
| Aug 18, 2025 | 1,308.00 | 1,331.00 | 1,308.00 | 1,327.00 | 1,327.00 | 1.53% | 85,027 |
| Aug 14, 2025 | 1,310.00 | 1,315.00 | 1,303.00 | 1,307.00 | 1,307.00 | -0.23% | 20,074 |
| Aug 13, 2025 | 1,306.00 | 1,317.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.31% | 36,882 |
| Aug 12, 2025 | 1,299.00 | 1,319.00 | 1,299.00 | 1,306.00 | 1,306.00 | -0.61% | 25,476 |
| Aug 11, 2025 | 1,320.00 | 1,325.00 | 1,300.00 | 1,314.00 | 1,314.00 | -0.30% | 42,146 |
| Aug 8, 2025 | 1,319.00 | 1,340.00 | 1,315.00 | 1,318.00 | 1,318.00 | -0.08% | 35,774 |
| Aug 7, 2025 | 1,310.00 | 1,325.00 | 1,308.00 | 1,319.00 | 1,319.00 | -0.30% | 19,630 |
| Aug 6, 2025 | 1,322.00 | 1,325.00 | 1,307.00 | 1,323.00 | 1,323.00 | 0.08% | 60,726 |
| Aug 5, 2025 | 1,296.00 | 1,330.00 | 1,296.00 | 1,322.00 | 1,322.00 | 1.46% | 47,657 |
| Aug 4, 2025 | 1,287.00 | 1,315.00 | 1,280.00 | 1,303.00 | 1,303.00 | 0.15% | 38,654 |
| Aug 1, 2025 | 1,305.00 | 1,320.00 | 1,283.00 | 1,301.00 | 1,301.00 | -0.31% | 43,863 |
| Jul 31, 2025 | 1,307.00 | 1,312.00 | 1,294.00 | 1,305.00 | 1,305.00 | -0.08% | 57,460 |
| Jul 30, 2025 | 1,310.00 | 1,320.00 | 1,305.00 | 1,306.00 | 1,306.00 | -0.76% | 19,299 |
| Jul 29, 2025 | 1,320.00 | 1,326.00 | 1,303.00 | 1,316.00 | 1,316.00 | -0.30% | 44,209 |
| Jul 28, 2025 | 1,327.00 | 1,347.00 | 1,311.00 | 1,320.00 | 1,320.00 | -1.35% | 39,348 |
| Jul 25, 2025 | 1,290.00 | 1,365.00 | 1,290.00 | 1,338.00 | 1,338.00 | 3.00% | 98,616 |
| Jul 24, 2025 | 1,307.00 | 1,316.00 | 1,295.00 | 1,299.00 | 1,299.00 | -1.59% | 42,281 |
| Jul 23, 2025 | 1,298.00 | 1,328.00 | 1,290.00 | 1,320.00 | 1,320.00 | 1.07% | 71,046 |
| Jul 22, 2025 | 1,290.00 | 1,308.00 | 1,280.00 | 1,306.00 | 1,306.00 | 1.24% | 207,189 |
| Jul 21, 2025 | 1,265.00 | 1,294.00 | 1,231.00 | 1,290.00 | 1,290.00 | -1.23% | 236,887 |
| Jul 18, 2025 | 1,319.00 | 1,322.00 | 1,290.00 | 1,306.00 | 1,306.00 | -1.51% | 47,720 |
| Jul 17, 2025 | 1,299.00 | 1,326.00 | 1,290.00 | 1,326.00 | 1,326.00 | 1.30% | 55,429 |
| Jul 16, 2025 | 1,307.00 | 1,311.00 | 1,288.00 | 1,309.00 | 1,309.00 | -0.30% | 106,522 |
| Jul 15, 2025 | 1,305.00 | 1,314.00 | 1,290.00 | 1,313.00 | 1,313.00 | 0.61% | 52,908 |
| Jul 14, 2025 | 1,324.00 | 1,325.00 | 1,255.00 | 1,305.00 | 1,305.00 | -1.66% | 252,554 |
| Jul 11, 2025 | 1,338.00 | 1,339.00 | 1,317.00 | 1,327.00 | 1,327.00 | -0.90% | 64,252 |