Sajodongaone Co.,Ltd (KRX:008040)
South Korea
· Delayed Price · Currency is KRW 1,141.00
+25.00 (2.24%)
Mar 9, 2026, 3:30 PM KST
Sajodongaone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,158.00 | 1,230.00 | 1,121.00 | 1,141.00 | 1,141.00 | 2.24% | 9,953,532 |
| Mar 6, 2026 | 1,118.00 | 1,130.00 | 1,098.00 | 1,116.00 | 1,116.00 | -0.18% | 1,256,529 |
| Mar 5, 2026 | 1,042.00 | 1,128.00 | 1,042.00 | 1,118.00 | 1,118.00 | 6.07% | 2,043,430 |
| Mar 4, 2026 | 1,031.00 | 1,170.00 | 1,026.00 | 1,054.00 | 1,054.00 | -0.94% | 6,468,826 |
| Mar 3, 2026 | 1,050.00 | 1,080.00 | 1,013.00 | 1,064.00 | 1,064.00 | 0.85% | 1,063,491 |
| Feb 27, 2026 | 1,070.00 | 1,074.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.40% | 594,991 |
| Feb 26, 2026 | 1,121.00 | 1,125.00 | 1,069.00 | 1,070.00 | 1,070.00 | -4.55% | 1,362,023 |
| Feb 25, 2026 | 1,134.00 | 1,135.00 | 1,117.00 | 1,121.00 | 1,121.00 | -0.71% | 702,428 |
| Feb 24, 2026 | 1,138.00 | 1,167.00 | 1,113.00 | 1,129.00 | 1,129.00 | -0.79% | 853,248 |
| Feb 23, 2026 | 1,106.00 | 1,149.00 | 1,098.00 | 1,138.00 | 1,138.00 | 2.80% | 2,987,573 |
| Feb 20, 2026 | 1,115.00 | 1,118.00 | 1,106.00 | 1,107.00 | 1,107.00 | -0.72% | 709,949 |
| Feb 19, 2026 | 1,116.00 | 1,130.00 | 1,106.00 | 1,115.00 | 1,115.00 | 0.18% | 1,032,637 |
| Feb 13, 2026 | 1,105.00 | 1,121.00 | 1,066.00 | 1,113.00 | 1,113.00 | -0.09% | 901,735 |
| Feb 12, 2026 | 1,116.00 | 1,122.00 | 1,100.00 | 1,114.00 | 1,114.00 | 0.91% | 378,789 |
| Feb 11, 2026 | 1,101.00 | 1,105.00 | 1,090.00 | 1,104.00 | 1,104.00 | 0.36% | 319,583 |
| Feb 10, 2026 | 1,104.00 | 1,109.00 | 1,086.00 | 1,100.00 | 1,100.00 | - | 594,372 |
| Feb 9, 2026 | 1,116.00 | 1,120.00 | 1,096.00 | 1,100.00 | 1,100.00 | -0.36% | 502,018 |
| Feb 6, 2026 | 1,088.00 | 1,120.00 | 1,051.00 | 1,104.00 | 1,104.00 | 1.47% | 1,127,727 |
| Feb 5, 2026 | 1,091.00 | 1,105.00 | 1,084.00 | 1,088.00 | 1,088.00 | -0.18% | 447,196 |
| Feb 4, 2026 | 1,056.00 | 1,104.00 | 1,053.00 | 1,090.00 | 1,090.00 | 3.22% | 821,824 |
| Feb 3, 2026 | 1,057.00 | 1,063.00 | 1,040.00 | 1,056.00 | 1,056.00 | -0.28% | 953,381 |
| Feb 2, 2026 | 1,077.00 | 1,077.00 | 1,055.00 | 1,059.00 | 1,059.00 | -1.67% | 442,079 |
| Jan 30, 2026 | 1,078.00 | 1,087.00 | 1,059.00 | 1,077.00 | 1,077.00 | 0.37% | 459,856 |
| Jan 29, 2026 | 1,070.00 | 1,076.00 | 1,058.00 | 1,073.00 | 1,073.00 | 0.28% | 358,173 |
| Jan 28, 2026 | 1,081.00 | 1,090.00 | 1,066.00 | 1,070.00 | 1,070.00 | -1.02% | 428,196 |
| Jan 27, 2026 | 1,086.00 | 1,097.00 | 1,072.00 | 1,081.00 | 1,081.00 | -0.46% | 271,611 |
| Jan 26, 2026 | 1,076.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,086.00 | 0.93% | 257,044 |
| Jan 23, 2026 | 1,065.00 | 1,080.00 | 1,062.00 | 1,076.00 | 1,076.00 | 0.65% | 423,952 |
| Jan 22, 2026 | 1,067.00 | 1,082.00 | 1,067.00 | 1,069.00 | 1,069.00 | 0.19% | 228,069 |
| Jan 21, 2026 | 1,083.00 | 1,089.00 | 1,060.00 | 1,067.00 | 1,067.00 | -1.57% | 311,810 |
| Jan 20, 2026 | 1,069.00 | 1,093.00 | 1,066.00 | 1,084.00 | 1,084.00 | 1.40% | 305,265 |
| Jan 19, 2026 | 1,075.00 | 1,075.00 | 1,060.00 | 1,069.00 | 1,069.00 | -0.56% | 485,954 |
| Jan 16, 2026 | 1,072.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.47% | 396,838 |
| Jan 15, 2026 | 1,076.00 | 1,080.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.56% | 322,654 |
| Jan 14, 2026 | 1,068.00 | 1,082.00 | 1,064.00 | 1,076.00 | 1,076.00 | 0.65% | 457,753 |
| Jan 13, 2026 | 1,069.00 | 1,072.00 | 1,056.00 | 1,069.00 | 1,069.00 | 0.38% | 416,074 |
| Jan 12, 2026 | 1,060.00 | 1,075.00 | 1,058.00 | 1,065.00 | 1,065.00 | -0.09% | 314,625 |
| Jan 9, 2026 | 1,050.00 | 1,068.00 | 1,050.00 | 1,066.00 | 1,066.00 | 1.23% | 212,173 |
| Jan 8, 2026 | 1,064.00 | 1,064.00 | 1,051.00 | 1,053.00 | 1,053.00 | -1.03% | 450,998 |
| Jan 7, 2026 | 1,072.00 | 1,075.00 | 1,055.00 | 1,064.00 | 1,064.00 | -0.75% | 541,351 |
| Jan 6, 2026 | 1,075.00 | 1,087.00 | 1,069.00 | 1,072.00 | 1,072.00 | -0.46% | 402,112 |
| Jan 5, 2026 | 1,089.00 | 1,096.00 | 1,074.00 | 1,077.00 | 1,077.00 | -1.28% | 617,748 |
| Jan 2, 2026 | 1,110.00 | 1,110.00 | 1,089.00 | 1,091.00 | 1,091.00 | -1.27% | 582,494 |
| Dec 30, 2025 | 1,111.00 | 1,116.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.72% | 251,795 |
| Dec 29, 2025 | 1,125.00 | 1,126.00 | 1,110.00 | 1,113.00 | 1,113.00 | -1.15% | 328,046 |
| Dec 26, 2025 | 1,133.00 | 1,144.00 | 1,124.00 | 1,126.00 | 1,126.00 | -0.88% | 309,835 |
| Dec 24, 2025 | 1,144.00 | 1,144.00 | 1,130.00 | 1,136.00 | 1,136.00 | -0.18% | 228,621 |
| Dec 23, 2025 | 1,136.00 | 1,151.00 | 1,126.00 | 1,138.00 | 1,138.00 | -0.35% | 599,999 |
| Dec 22, 2025 | 1,141.00 | 1,150.00 | 1,130.00 | 1,142.00 | 1,142.00 | 0.26% | 564,969 |
| Dec 19, 2025 | 1,126.00 | 1,144.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.33% | 430,722 |
| Dec 18, 2025 | 1,137.00 | 1,139.00 | 1,120.00 | 1,124.00 | 1,124.00 | -1.14% | 319,552 |
| Dec 17, 2025 | 1,127.00 | 1,147.00 | 1,120.00 | 1,137.00 | 1,137.00 | 0.71% | 744,883 |
| Dec 16, 2025 | 1,133.00 | 1,148.00 | 1,122.00 | 1,129.00 | 1,129.00 | -0.35% | 552,497 |
| Dec 15, 2025 | 1,146.00 | 1,151.00 | 1,128.00 | 1,133.00 | 1,133.00 | -0.61% | 431,252 |
| Dec 12, 2025 | 1,139.00 | 1,154.00 | 1,122.00 | 1,140.00 | 1,140.00 | 0.53% | 521,535 |
| Dec 11, 2025 | 1,125.00 | 1,154.00 | 1,118.00 | 1,134.00 | 1,134.00 | 1.61% | 1,227,252 |
| Dec 10, 2025 | 1,115.00 | 1,124.00 | 1,112.00 | 1,116.00 | 1,116.00 | -0.27% | 180,361 |
| Dec 9, 2025 | 1,117.00 | 1,122.00 | 1,110.00 | 1,119.00 | 1,119.00 | -0.18% | 581,421 |
| Dec 8, 2025 | 1,135.00 | 1,139.00 | 1,119.00 | 1,121.00 | 1,121.00 | -0.97% | 731,514 |
| Dec 5, 2025 | 1,146.00 | 1,146.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.35% | 352,750 |
| Dec 4, 2025 | 1,141.00 | 1,149.00 | 1,131.00 | 1,136.00 | 1,136.00 | -0.44% | 519,285 |
| Dec 3, 2025 | 1,136.00 | 1,144.00 | 1,128.00 | 1,141.00 | 1,141.00 | 0.44% | 473,632 |
| Dec 2, 2025 | 1,137.00 | 1,138.00 | 1,122.00 | 1,136.00 | 1,136.00 | 1.07% | 233,065 |
| Dec 1, 2025 | 1,120.00 | 1,138.00 | 1,119.00 | 1,124.00 | 1,124.00 | 0.27% | 803,751 |
| Nov 28, 2025 | 1,120.00 | 1,129.00 | 1,107.00 | 1,121.00 | 1,121.00 | 0.72% | 442,499 |
| Nov 27, 2025 | 1,117.00 | 1,126.00 | 1,112.00 | 1,113.00 | 1,113.00 | - | 217,340 |
| Nov 26, 2025 | 1,092.00 | 1,118.00 | 1,090.00 | 1,113.00 | 1,113.00 | 1.92% | 331,052 |
| Nov 25, 2025 | 1,106.00 | 1,121.00 | 1,091.00 | 1,092.00 | 1,092.00 | -1.71% | 467,180 |
| Nov 24, 2025 | 1,122.00 | 1,122.00 | 1,102.00 | 1,111.00 | 1,111.00 | -0.09% | 391,756 |
| Nov 21, 2025 | 1,120.00 | 1,120.00 | 1,101.00 | 1,112.00 | 1,112.00 | -0.89% | 569,032 |
| Nov 20, 2025 | 1,101.00 | 1,133.00 | 1,101.00 | 1,122.00 | 1,122.00 | 1.45% | 652,948 |
| Nov 19, 2025 | 1,101.00 | 1,183.00 | 1,086.00 | 1,106.00 | 1,106.00 | - | 2,886,693 |
| Nov 18, 2025 | 1,122.00 | 1,138.00 | 1,102.00 | 1,106.00 | 1,106.00 | -2.12% | 501,815 |
| Nov 17, 2025 | 1,117.00 | 1,147.00 | 1,113.00 | 1,130.00 | 1,130.00 | 1.62% | 452,922 |
| Nov 14, 2025 | 1,125.00 | 1,136.00 | 1,110.00 | 1,112.00 | 1,112.00 | -2.11% | 307,789 |
| Nov 13, 2025 | 1,138.00 | 1,142.00 | 1,124.00 | 1,136.00 | 1,136.00 | -0.18% | 356,848 |
| Nov 12, 2025 | 1,096.00 | 1,142.00 | 1,096.00 | 1,138.00 | 1,138.00 | 3.17% | 509,704 |
| Nov 11, 2025 | 1,120.00 | 1,132.00 | 1,102.00 | 1,103.00 | 1,103.00 | -1.52% | 339,898 |
| Nov 10, 2025 | 1,106.00 | 1,129.00 | 1,080.00 | 1,120.00 | 1,120.00 | 1.27% | 440,282 |
| Nov 7, 2025 | 1,118.00 | 1,123.00 | 1,095.00 | 1,106.00 | 1,106.00 | -1.51% | 607,945 |
| Nov 6, 2025 | 1,109.00 | 1,135.00 | 1,109.00 | 1,123.00 | 1,123.00 | 1.26% | 285,707 |
| Nov 5, 2025 | 1,118.00 | 1,120.00 | 1,090.00 | 1,109.00 | 1,109.00 | -0.81% | 639,957 |
| Nov 4, 2025 | 1,105.00 | 1,131.00 | 1,100.00 | 1,118.00 | 1,118.00 | 0.99% | 824,310 |
| Nov 3, 2025 | 1,122.00 | 1,162.00 | 1,104.00 | 1,107.00 | 1,107.00 | -1.25% | 883,001 |
| Oct 31, 2025 | 1,133.00 | 1,140.00 | 1,120.00 | 1,121.00 | 1,121.00 | -0.80% | 552,104 |
| Oct 30, 2025 | 1,142.00 | 1,150.00 | 1,129.00 | 1,130.00 | 1,130.00 | -1.05% | 669,108 |
| Oct 29, 2025 | 1,152.00 | 1,158.00 | 1,140.00 | 1,142.00 | 1,142.00 | -1.04% | 516,326 |
| Oct 28, 2025 | 1,162.00 | 1,170.00 | 1,149.00 | 1,154.00 | 1,154.00 | -0.69% | 459,040 |
| Oct 27, 2025 | 1,160.00 | 1,170.00 | 1,156.00 | 1,162.00 | 1,162.00 | 0.17% | 512,475 |
| Oct 24, 2025 | 1,179.00 | 1,185.00 | 1,159.00 | 1,160.00 | 1,160.00 | -1.61% | 635,601 |
| Oct 23, 2025 | 1,170.00 | 1,196.00 | 1,156.00 | 1,179.00 | 1,179.00 | 0.77% | 658,038 |
| Oct 22, 2025 | 1,150.00 | 1,171.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1.74% | 617,552 |
| Oct 21, 2025 | 1,156.00 | 1,160.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.52% | 600,062 |
| Oct 20, 2025 | 1,146.00 | 1,158.00 | 1,138.00 | 1,156.00 | 1,156.00 | 0.87% | 478,611 |
| Oct 17, 2025 | 1,160.00 | 1,164.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.21% | 783,228 |
| Oct 16, 2025 | 1,175.00 | 1,191.00 | 1,158.00 | 1,160.00 | 1,160.00 | -1.86% | 1,084,080 |
| Oct 15, 2025 | 1,181.00 | 1,235.00 | 1,177.00 | 1,182.00 | 1,182.00 | 1.11% | 2,946,307 |
| Oct 14, 2025 | 1,180.00 | 1,192.00 | 1,153.00 | 1,169.00 | 1,169.00 | -1.60% | 1,553,552 |
| Oct 13, 2025 | 1,205.00 | 1,206.00 | 1,180.00 | 1,188.00 | 1,188.00 | -2.22% | 819,648 |
| Oct 10, 2025 | 1,233.00 | 1,234.00 | 1,207.00 | 1,215.00 | 1,215.00 | 0.08% | 843,608 |