Sajo Industries Company Limited (KRX:007160)
South Korea
· Delayed Price · Currency is KRW 54,600
-1,900 (-3.36%)
At close: Dec 5, 2025
Sajo Industries Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 47,550.00 | 48,150.00 | 47,050.00 | 47,900.00 | 47,900.00 | 0.52% | 3,981 |
| Oct 1, 2025 | 48,800.00 | 48,800.00 | 47,050.00 | 47,650.00 | 47,650.00 | -0.21% | 3,223 |
| Sep 30, 2025 | 48,250.00 | 48,600.00 | 47,250.00 | 47,750.00 | 47,750.00 | -0.31% | 2,410 |
| Sep 29, 2025 | 46,700.00 | 48,450.00 | 46,700.00 | 47,900.00 | 47,900.00 | 1.81% | 3,685 |
| Sep 26, 2025 | 48,750.00 | 48,750.00 | 47,000.00 | 47,050.00 | 47,050.00 | -2.39% | 9,104 |
| Sep 25, 2025 | 48,650.00 | 48,800.00 | 48,000.00 | 48,200.00 | 48,200.00 | -0.92% | 2,522 |
| Sep 24, 2025 | 48,950.00 | 49,000.00 | 48,100.00 | 48,650.00 | 48,650.00 | -0.61% | 3,238 |
| Sep 23, 2025 | 49,800.00 | 49,900.00 | 47,700.00 | 48,950.00 | 48,950.00 | -1.61% | 10,660 |
| Sep 22, 2025 | 50,600.00 | 51,300.00 | 49,350.00 | 49,750.00 | 49,750.00 | -0.40% | 6,275 |
| Sep 19, 2025 | 51,200.00 | 51,200.00 | 49,950.00 | 49,950.00 | 49,950.00 | -2.44% | 6,093 |
| Sep 18, 2025 | 51,200.00 | 51,500.00 | 50,400.00 | 51,200.00 | 51,200.00 | 0.20% | 4,777 |
| Sep 17, 2025 | 52,300.00 | 52,300.00 | 50,700.00 | 51,100.00 | 51,100.00 | -2.29% | 8,382 |
| Sep 16, 2025 | 54,400.00 | 54,400.00 | 52,200.00 | 52,300.00 | 52,300.00 | -2.79% | 19,122 |
| Sep 15, 2025 | 51,300.00 | 53,800.00 | 51,300.00 | 53,800.00 | 53,800.00 | 5.08% | 19,765 |
| Sep 12, 2025 | 51,000.00 | 52,000.00 | 50,800.00 | 51,200.00 | 51,200.00 | 0.99% | 7,712 |
| Sep 11, 2025 | 51,200.00 | 51,700.00 | 50,100.00 | 50,700.00 | 50,700.00 | -1.55% | 5,046 |
| Sep 10, 2025 | 49,800.00 | 52,000.00 | 49,300.00 | 51,500.00 | 51,500.00 | 4.36% | 13,850 |
| Sep 9, 2025 | 49,150.00 | 49,850.00 | 48,750.00 | 49,350.00 | 49,350.00 | -0.30% | 11,934 |
| Sep 8, 2025 | 50,000.00 | 50,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | -3.51% | 15,124 |
| Sep 5, 2025 | 50,400.00 | 51,900.00 | 50,300.00 | 51,300.00 | 51,300.00 | 2.19% | 6,495 |
| Sep 4, 2025 | 50,700.00 | 51,100.00 | 49,950.00 | 50,200.00 | 50,200.00 | - | 7,287 |
| Sep 3, 2025 | 51,800.00 | 51,800.00 | 49,800.00 | 50,200.00 | 50,200.00 | -3.28% | 7,089 |
| Sep 2, 2025 | 52,200.00 | 53,500.00 | 51,400.00 | 51,900.00 | 51,900.00 | -1.14% | 6,526 |
| Sep 1, 2025 | 53,000.00 | 55,000.00 | 52,200.00 | 52,500.00 | 52,500.00 | 1.16% | 22,411 |
| Aug 29, 2025 | 52,500.00 | 53,000.00 | 50,500.00 | 51,900.00 | 51,900.00 | -0.38% | 10,897 |
| Aug 28, 2025 | 48,350.00 | 53,100.00 | 47,850.00 | 52,100.00 | 52,100.00 | 7.76% | 22,265 |
| Aug 27, 2025 | 48,950.00 | 48,950.00 | 47,700.00 | 48,350.00 | 48,350.00 | 0.10% | 3,368 |
| Aug 26, 2025 | 49,000.00 | 49,000.00 | 47,700.00 | 48,300.00 | 48,300.00 | -1.43% | 7,029 |
| Aug 25, 2025 | 46,800.00 | 50,000.00 | 46,800.00 | 49,000.00 | 49,000.00 | 4.70% | 12,874 |
| Aug 22, 2025 | 45,700.00 | 47,000.00 | 45,600.00 | 46,800.00 | 46,800.00 | 2.18% | 5,409 |
| Aug 21, 2025 | 45,300.00 | 46,800.00 | 45,300.00 | 45,800.00 | 45,800.00 | - | 7,414 |
| Aug 20, 2025 | 46,050.00 | 46,050.00 | 43,600.00 | 45,800.00 | 45,800.00 | -1.08% | 8,781 |
| Aug 19, 2025 | 47,700.00 | 48,150.00 | 46,150.00 | 46,300.00 | 46,300.00 | -3.94% | 11,750 |
| Aug 18, 2025 | 47,750.00 | 49,200.00 | 47,200.00 | 48,200.00 | 48,200.00 | 2.55% | 14,458 |
| Aug 14, 2025 | 46,000.00 | 48,550.00 | 45,600.00 | 47,000.00 | 47,000.00 | 2.17% | 13,425 |
| Aug 13, 2025 | 46,500.00 | 46,500.00 | 45,200.00 | 46,000.00 | 46,000.00 | - | 5,517 |
| Aug 12, 2025 | 46,950.00 | 47,050.00 | 45,850.00 | 46,000.00 | 46,000.00 | -1.29% | 4,386 |
| Aug 11, 2025 | 46,900.00 | 47,250.00 | 45,750.00 | 46,600.00 | 46,600.00 | -0.21% | 3,626 |
| Aug 8, 2025 | 46,900.00 | 47,100.00 | 46,000.00 | 46,700.00 | 46,700.00 | -0.43% | 5,883 |
| Aug 7, 2025 | 47,450.00 | 47,450.00 | 45,900.00 | 46,900.00 | 46,900.00 | 0.32% | 9,601 |
| Aug 6, 2025 | 47,000.00 | 47,200.00 | 46,250.00 | 46,750.00 | 46,750.00 | 0.65% | 4,150 |
| Aug 5, 2025 | 46,400.00 | 47,150.00 | 45,650.00 | 46,450.00 | 46,450.00 | 0.11% | 7,005 |
| Aug 4, 2025 | 45,700.00 | 47,000.00 | 45,350.00 | 46,400.00 | 46,400.00 | 0.87% | 7,556 |
| Aug 1, 2025 | 48,000.00 | 48,000.00 | 45,550.00 | 46,000.00 | 46,000.00 | -3.16% | 12,545 |
| Jul 31, 2025 | 47,900.00 | 48,350.00 | 46,800.00 | 47,500.00 | 47,500.00 | 1.06% | 5,870 |
| Jul 30, 2025 | 46,600.00 | 47,400.00 | 46,400.00 | 47,000.00 | 47,000.00 | 0.43% | 11,305 |
| Jul 29, 2025 | 47,250.00 | 47,250.00 | 46,050.00 | 46,800.00 | 46,800.00 | -0.95% | 16,070 |
| Jul 28, 2025 | 49,050.00 | 49,850.00 | 46,400.00 | 47,250.00 | 47,250.00 | -3.67% | 14,663 |
| Jul 25, 2025 | 49,050.00 | 49,400.00 | 48,700.00 | 49,050.00 | 49,050.00 | 0.62% | 7,604 |
| Jul 24, 2025 | 51,100.00 | 51,700.00 | 48,500.00 | 48,750.00 | 48,750.00 | -4.60% | 26,368 |
| Jul 23, 2025 | 53,300.00 | 53,300.00 | 50,600.00 | 51,100.00 | 51,100.00 | -3.95% | 12,152 |
| Jul 22, 2025 | 52,900.00 | 54,300.00 | 52,700.00 | 53,200.00 | 53,200.00 | 1.72% | 12,459 |
| Jul 21, 2025 | 53,000.00 | 53,000.00 | 51,600.00 | 52,300.00 | 52,300.00 | 0.38% | 8,537 |
| Jul 18, 2025 | 53,500.00 | 53,500.00 | 51,300.00 | 52,100.00 | 52,100.00 | -2.62% | 15,900 |
| Jul 17, 2025 | 54,100.00 | 54,100.00 | 52,600.00 | 53,500.00 | 53,500.00 | -0.19% | 6,190 |
| Jul 16, 2025 | 55,300.00 | 55,300.00 | 53,000.00 | 53,600.00 | 53,600.00 | -3.07% | 12,520 |
| Jul 15, 2025 | 55,900.00 | 56,000.00 | 54,000.00 | 55,300.00 | 55,300.00 | -0.54% | 10,436 |
| Jul 14, 2025 | 55,400.00 | 56,700.00 | 54,800.00 | 55,600.00 | 55,600.00 | -0.54% | 11,454 |
| Jul 11, 2025 | 56,800.00 | 57,100.00 | 55,100.00 | 55,900.00 | 55,900.00 | -1.06% | 12,163 |