Sajo Industries Company Limited (KRX:007160)
South Korea
· Delayed Price · Currency is KRW 50,400
-3,300 (-6.15%)
At close: Mar 9, 2026
Sajo Industries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51,000.00 | 53,500.00 | 49,950.00 | 50,400.00 | 50,400.00 | -6.15% | 14,815 |
| Mar 6, 2026 | 54,200.00 | 55,300.00 | 52,900.00 | 53,700.00 | 53,700.00 | -2.89% | 19,403 |
| Mar 5, 2026 | 54,300.00 | 55,300.00 | 52,600.00 | 55,300.00 | 55,300.00 | 7.80% | 7,353 |
| Mar 4, 2026 | 55,300.00 | 56,800.00 | 50,800.00 | 51,300.00 | 51,300.00 | -12.76% | 36,592 |
| Mar 3, 2026 | 61,500.00 | 61,700.00 | 58,400.00 | 58,800.00 | 58,800.00 | -6.81% | 21,064 |
| Feb 27, 2026 | 64,500.00 | 64,500.00 | 62,600.00 | 63,100.00 | 63,100.00 | -2.32% | 13,325 |
| Feb 26, 2026 | 66,500.00 | 66,500.00 | 63,900.00 | 64,600.00 | 64,600.00 | -0.92% | 11,899 |
| Feb 25, 2026 | 64,900.00 | 65,800.00 | 63,800.00 | 65,200.00 | 65,200.00 | -0.31% | 13,253 |
| Feb 24, 2026 | 65,500.00 | 66,400.00 | 62,900.00 | 65,400.00 | 65,400.00 | 0.62% | 22,168 |
| Feb 23, 2026 | 64,400.00 | 65,900.00 | 63,600.00 | 65,000.00 | 65,000.00 | 2.04% | 10,790 |
| Feb 20, 2026 | 63,900.00 | 64,900.00 | 63,200.00 | 63,700.00 | 63,700.00 | -0.16% | 13,518 |
| Feb 19, 2026 | 64,400.00 | 64,400.00 | 63,100.00 | 63,800.00 | 63,800.00 | - | 13,721 |
| Feb 13, 2026 | 64,400.00 | 65,800.00 | 63,500.00 | 63,800.00 | 63,800.00 | -0.47% | 15,359 |
| Feb 12, 2026 | 64,900.00 | 64,900.00 | 63,000.00 | 64,100.00 | 64,100.00 | -0.31% | 16,976 |
| Feb 11, 2026 | 64,900.00 | 65,000.00 | 63,400.00 | 64,300.00 | 64,300.00 | 0.47% | 8,431 |
| Feb 10, 2026 | 64,900.00 | 64,900.00 | 63,000.00 | 64,000.00 | 64,000.00 | -0.47% | 18,431 |
| Feb 9, 2026 | 65,600.00 | 66,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | -1.68% | 16,044 |
| Feb 6, 2026 | 67,800.00 | 67,800.00 | 64,300.00 | 65,400.00 | 65,400.00 | -3.82% | 25,657 |
| Feb 5, 2026 | 69,800.00 | 71,000.00 | 66,400.00 | 68,000.00 | 68,000.00 | -5.82% | 50,519 |
| Feb 4, 2026 | 63,900.00 | 72,800.00 | 62,300.00 | 72,200.00 | 72,200.00 | 11.94% | 96,614 |
| Feb 3, 2026 | 60,000.00 | 65,100.00 | 59,200.00 | 64,500.00 | 64,500.00 | 9.32% | 42,845 |
| Feb 2, 2026 | 59,000.00 | 60,500.00 | 57,700.00 | 59,000.00 | 59,000.00 | 1.03% | 12,972 |
| Jan 30, 2026 | 58,000.00 | 59,300.00 | 55,700.00 | 58,400.00 | 58,400.00 | 1.57% | 35,545 |
| Jan 29, 2026 | 61,600.00 | 66,900.00 | 56,500.00 | 57,500.00 | 57,500.00 | -4.01% | 102,399 |
| Jan 28, 2026 | 60,600.00 | 62,100.00 | 59,000.00 | 59,900.00 | 59,900.00 | -2.44% | 28,630 |
| Jan 27, 2026 | 59,000.00 | 62,400.00 | 58,100.00 | 61,400.00 | 61,400.00 | 5.68% | 43,049 |
| Jan 26, 2026 | 58,400.00 | 59,400.00 | 57,400.00 | 58,100.00 | 58,100.00 | -0.34% | 8,173 |
| Jan 23, 2026 | 57,000.00 | 60,200.00 | 56,500.00 | 58,300.00 | 58,300.00 | 4.29% | 21,378 |
| Jan 22, 2026 | 55,000.00 | 57,000.00 | 55,000.00 | 55,900.00 | 55,900.00 | 1.08% | 11,755 |
| Jan 21, 2026 | 54,900.00 | 55,600.00 | 53,200.00 | 55,300.00 | 55,300.00 | 0.36% | 7,820 |
| Jan 20, 2026 | 55,300.00 | 56,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | -0.54% | 6,197 |
| Jan 19, 2026 | 53,600.00 | 56,700.00 | 52,400.00 | 55,400.00 | 55,400.00 | 2.21% | 18,517 |
| Jan 16, 2026 | 53,900.00 | 56,100.00 | 53,300.00 | 54,200.00 | 54,200.00 | 0.74% | 9,851 |
| Jan 15, 2026 | 54,900.00 | 55,800.00 | 53,200.00 | 53,800.00 | 53,800.00 | -2.00% | 7,604 |
| Jan 14, 2026 | 53,100.00 | 55,900.00 | 52,700.00 | 54,900.00 | 54,900.00 | 3.58% | 10,668 |
| Jan 13, 2026 | 55,000.00 | 55,000.00 | 52,700.00 | 53,000.00 | 53,000.00 | -3.11% | 7,501 |
| Jan 12, 2026 | 55,900.00 | 57,000.00 | 53,700.00 | 54,700.00 | 54,700.00 | -1.80% | 9,971 |
| Jan 9, 2026 | 55,100.00 | 56,600.00 | 54,800.00 | 55,700.00 | 55,700.00 | 1.27% | 6,785 |
| Jan 8, 2026 | 54,600.00 | 55,800.00 | 52,200.00 | 55,000.00 | 55,000.00 | 1.48% | 12,768 |
| Jan 7, 2026 | 54,700.00 | 55,100.00 | 53,400.00 | 54,200.00 | 54,200.00 | -0.55% | 9,600 |
| Jan 6, 2026 | 54,800.00 | 55,500.00 | 53,900.00 | 54,500.00 | 54,500.00 | -1.80% | 8,337 |
| Jan 5, 2026 | 55,200.00 | 56,800.00 | 55,000.00 | 55,500.00 | 55,500.00 | - | 7,429 |
| Jan 2, 2026 | 54,200.00 | 55,900.00 | 51,400.00 | 55,500.00 | 55,500.00 | 2.59% | 13,973 |
| Dec 30, 2025 | 54,900.00 | 55,200.00 | 53,400.00 | 54,100.00 | 54,100.00 | -1.81% | 8,936 |
| Dec 29, 2025 | 56,200.00 | 56,600.00 | 55,000.00 | 55,100.00 | 55,100.00 | -2.48% | 6,370 |
| Dec 26, 2025 | 58,000.00 | 58,300.00 | 56,000.00 | 56,500.00 | 56,500.00 | -2.25% | 13,076 |
| Dec 24, 2025 | 58,600.00 | 59,000.00 | 56,900.00 | 57,800.00 | 57,800.00 | -0.69% | 9,286 |
| Dec 23, 2025 | 59,900.00 | 60,000.00 | 58,200.00 | 58,200.00 | 58,200.00 | -3.16% | 10,125 |
| Dec 22, 2025 | 58,300.00 | 60,100.00 | 57,300.00 | 60,100.00 | 60,100.00 | 2.04% | 16,615 |
| Dec 19, 2025 | 60,000.00 | 60,400.00 | 58,300.00 | 58,900.00 | 58,900.00 | -0.67% | 9,929 |
| Dec 18, 2025 | 59,300.00 | 60,400.00 | 58,400.00 | 59,300.00 | 59,300.00 | -1.00% | 14,080 |
| Dec 17, 2025 | 58,600.00 | 59,900.00 | 57,800.00 | 59,900.00 | 59,900.00 | 2.39% | 13,159 |
| Dec 16, 2025 | 60,400.00 | 60,500.00 | 57,600.00 | 58,500.00 | 58,500.00 | -4.72% | 22,153 |
| Dec 15, 2025 | 61,000.00 | 62,900.00 | 59,800.00 | 61,400.00 | 61,400.00 | 0.99% | 29,767 |
| Dec 12, 2025 | 64,500.00 | 65,300.00 | 59,100.00 | 60,800.00 | 60,800.00 | - | 67,580 |
| Dec 11, 2025 | 56,300.00 | 62,200.00 | 55,200.00 | 60,800.00 | 60,800.00 | 9.35% | 78,821 |
| Dec 10, 2025 | 53,000.00 | 56,600.00 | 52,100.00 | 55,600.00 | 55,600.00 | 4.51% | 20,234 |
| Dec 9, 2025 | 53,800.00 | 54,300.00 | 52,600.00 | 53,200.00 | 53,200.00 | -1.12% | 8,305 |
| Dec 8, 2025 | 56,000.00 | 58,400.00 | 53,500.00 | 53,800.00 | 53,800.00 | -1.47% | 16,468 |
| Dec 5, 2025 | 56,100.00 | 57,600.00 | 54,600.00 | 54,600.00 | 54,600.00 | -3.36% | 17,409 |
| Dec 4, 2025 | 60,900.00 | 61,400.00 | 55,300.00 | 56,500.00 | 56,500.00 | -4.24% | 54,901 |
| Dec 3, 2025 | 52,500.00 | 62,400.00 | 52,300.00 | 59,000.00 | 59,000.00 | 12.81% | 101,763 |
| Dec 2, 2025 | 52,300.00 | 52,800.00 | 50,900.00 | 52,300.00 | 52,300.00 | -0.19% | 5,732 |
| Dec 1, 2025 | 53,000.00 | 54,000.00 | 51,000.00 | 52,400.00 | 52,400.00 | -0.38% | 10,211 |
| Nov 28, 2025 | 49,650.00 | 53,600.00 | 49,650.00 | 52,600.00 | 52,600.00 | 5.94% | 21,160 |
| Nov 27, 2025 | 49,600.00 | 49,800.00 | 48,600.00 | 49,650.00 | 49,650.00 | 1.02% | 4,665 |
| Nov 26, 2025 | 48,600.00 | 49,500.00 | 48,050.00 | 49,150.00 | 49,150.00 | 1.24% | 4,429 |
| Nov 25, 2025 | 49,800.00 | 49,950.00 | 48,500.00 | 48,550.00 | 48,550.00 | -2.41% | 14,067 |
| Nov 24, 2025 | 53,500.00 | 53,500.00 | 49,400.00 | 49,750.00 | 49,750.00 | -7.53% | 32,208 |
| Nov 21, 2025 | 49,450.00 | 54,800.00 | 48,900.00 | 53,800.00 | 53,800.00 | 7.17% | 52,022 |
| Nov 20, 2025 | 48,900.00 | 51,000.00 | 48,600.00 | 50,200.00 | 50,200.00 | 2.34% | 14,775 |
| Nov 19, 2025 | 48,600.00 | 51,600.00 | 47,600.00 | 49,050.00 | 49,050.00 | 0.31% | 22,727 |
| Nov 18, 2025 | 50,200.00 | 50,200.00 | 47,900.00 | 48,900.00 | 48,900.00 | -3.55% | 23,107 |
| Nov 17, 2025 | 49,800.00 | 51,800.00 | 49,800.00 | 50,700.00 | 50,700.00 | 3.15% | 12,959 |
| Nov 14, 2025 | 48,600.00 | 50,100.00 | 47,750.00 | 49,150.00 | 49,150.00 | 1.13% | 12,410 |
| Nov 13, 2025 | 49,200.00 | 49,800.00 | 48,350.00 | 48,600.00 | 48,600.00 | -2.11% | 7,370 |
| Nov 12, 2025 | 49,350.00 | 49,900.00 | 48,700.00 | 49,650.00 | 49,650.00 | 2.16% | 3,513 |
| Nov 11, 2025 | 50,100.00 | 50,300.00 | 48,400.00 | 48,600.00 | 48,600.00 | -2.61% | 5,318 |
| Nov 10, 2025 | 48,250.00 | 50,300.00 | 48,100.00 | 49,900.00 | 49,900.00 | 4.61% | 12,125 |
| Nov 7, 2025 | 49,000.00 | 49,000.00 | 47,600.00 | 47,700.00 | 47,700.00 | -3.34% | 5,864 |
| Nov 6, 2025 | 48,000.00 | 49,450.00 | 47,500.00 | 49,350.00 | 49,350.00 | 3.89% | 4,822 |
| Nov 5, 2025 | 47,650.00 | 48,300.00 | 45,200.00 | 47,500.00 | 47,500.00 | 0.42% | 15,375 |
| Nov 4, 2025 | 48,000.00 | 48,000.00 | 46,550.00 | 47,300.00 | 47,300.00 | -0.42% | 7,455 |
| Nov 3, 2025 | 48,350.00 | 50,000.00 | 47,500.00 | 47,500.00 | 47,500.00 | -1.66% | 8,227 |
| Oct 31, 2025 | 48,950.00 | 49,550.00 | 48,000.00 | 48,300.00 | 48,300.00 | 0.10% | 5,910 |
| Oct 30, 2025 | 49,150.00 | 49,500.00 | 48,200.00 | 48,250.00 | 48,250.00 | -1.63% | 8,807 |
| Oct 29, 2025 | 50,600.00 | 51,700.00 | 48,800.00 | 49,050.00 | 49,050.00 | -2.10% | 11,921 |
| Oct 28, 2025 | 50,700.00 | 51,200.00 | 49,500.00 | 50,100.00 | 50,100.00 | -1.18% | 9,615 |
| Oct 27, 2025 | 51,700.00 | 51,700.00 | 50,600.00 | 50,700.00 | 50,700.00 | 1.20% | 8,159 |
| Oct 24, 2025 | 49,400.00 | 51,600.00 | 47,100.00 | 50,100.00 | 50,100.00 | 2.87% | 23,660 |
| Oct 23, 2025 | 47,600.00 | 49,650.00 | 47,400.00 | 48,700.00 | 48,700.00 | 1.56% | 6,974 |
| Oct 22, 2025 | 46,450.00 | 48,500.00 | 45,700.00 | 47,950.00 | 47,950.00 | 3.12% | 5,706 |
| Oct 21, 2025 | 47,450.00 | 47,900.00 | 46,150.00 | 46,500.00 | 46,500.00 | -1.69% | 4,487 |
| Oct 20, 2025 | 45,250.00 | 47,350.00 | 45,150.00 | 47,300.00 | 47,300.00 | 4.99% | 9,599 |
| Oct 17, 2025 | 45,650.00 | 46,750.00 | 44,900.00 | 45,050.00 | 45,050.00 | -1.31% | 5,987 |
| Oct 16, 2025 | 46,200.00 | 47,700.00 | 45,350.00 | 45,650.00 | 45,650.00 | -1.51% | 8,422 |
| Oct 15, 2025 | 46,500.00 | 47,450.00 | 45,650.00 | 46,350.00 | 46,350.00 | 2.89% | 4,950 |
| Oct 14, 2025 | 45,950.00 | 45,950.00 | 44,850.00 | 45,050.00 | 45,050.00 | -1.96% | 10,172 |
| Oct 13, 2025 | 46,500.00 | 47,000.00 | 44,850.00 | 45,950.00 | 45,950.00 | -2.23% | 7,713 |
| Oct 10, 2025 | 47,750.00 | 47,850.00 | 46,600.00 | 47,000.00 | 47,000.00 | -1.88% | 7,129 |