SAJO SEAFOOD Co.,Ltd (KRX:014710)
South Korea
· Delayed Price · Currency is KRW 7,350.00
-550.00 (-6.96%)
Mar 9, 2026, 3:30 PM KST
SAJO SEAFOOD Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,270.00 | 7,540.00 | 7,150.00 | 7,350.00 | 7,350.00 | -6.96% | 41,802 |
| Mar 6, 2026 | 7,950.00 | 7,990.00 | 7,560.00 | 7,900.00 | 7,900.00 | -0.63% | 21,476 |
| Mar 5, 2026 | 7,940.00 | 8,040.00 | 7,760.00 | 7,950.00 | 7,950.00 | 8.46% | 52,548 |
| Mar 4, 2026 | 8,240.00 | 8,290.00 | 7,030.00 | 7,330.00 | 7,330.00 | -14.27% | 110,153 |
| Mar 3, 2026 | 8,910.00 | 8,910.00 | 8,310.00 | 8,550.00 | 8,550.00 | -5.00% | 58,707 |
| Feb 27, 2026 | 9,160.00 | 9,160.00 | 8,880.00 | 9,000.00 | 9,000.00 | -0.88% | 41,264 |
| Feb 26, 2026 | 9,460.00 | 9,460.00 | 9,030.00 | 9,080.00 | 9,080.00 | -2.68% | 69,201 |
| Feb 25, 2026 | 9,680.00 | 9,680.00 | 9,280.00 | 9,330.00 | 9,330.00 | -1.06% | 35,766 |
| Feb 24, 2026 | 9,630.00 | 9,940.00 | 9,270.00 | 9,430.00 | 9,430.00 | -0.84% | 45,649 |
| Feb 23, 2026 | 9,340.00 | 10,210.00 | 9,230.00 | 9,510.00 | 9,510.00 | 1.82% | 153,817 |
| Feb 20, 2026 | 9,190.00 | 9,340.00 | 9,070.00 | 9,340.00 | 9,340.00 | 1.63% | 30,503 |
| Feb 19, 2026 | 9,030.00 | 9,200.00 | 8,780.00 | 9,190.00 | 9,190.00 | 1.88% | 39,565 |
| Feb 13, 2026 | 9,280.00 | 9,430.00 | 8,990.00 | 9,020.00 | 9,020.00 | -2.80% | 54,733 |
| Feb 12, 2026 | 9,360.00 | 9,550.00 | 9,250.00 | 9,280.00 | 9,280.00 | -1.69% | 60,302 |
| Feb 11, 2026 | 9,470.00 | 9,610.00 | 9,330.00 | 9,440.00 | 9,440.00 | -0.32% | 35,148 |
| Feb 10, 2026 | 9,390.00 | 9,680.00 | 9,230.00 | 9,470.00 | 9,470.00 | 0.85% | 82,034 |
| Feb 9, 2026 | 9,400.00 | 9,530.00 | 9,220.00 | 9,390.00 | 9,390.00 | 2.51% | 55,755 |
| Feb 6, 2026 | 9,270.00 | 9,270.00 | 8,620.00 | 9,160.00 | 9,160.00 | -0.87% | 58,864 |
| Feb 5, 2026 | 9,810.00 | 9,810.00 | 8,940.00 | 9,240.00 | 9,240.00 | -6.19% | 117,343 |
| Feb 4, 2026 | 9,010.00 | 9,900.00 | 8,850.00 | 9,850.00 | 9,850.00 | 8.36% | 260,638 |
| Feb 3, 2026 | 8,360.00 | 9,120.00 | 8,230.00 | 9,090.00 | 9,090.00 | 10.99% | 181,527 |
| Feb 2, 2026 | 8,450.00 | 8,480.00 | 8,150.00 | 8,190.00 | 8,190.00 | -3.08% | 80,669 |
| Jan 30, 2026 | 8,920.00 | 8,920.00 | 8,400.00 | 8,450.00 | 8,450.00 | -5.06% | 164,077 |
| Jan 29, 2026 | 9,160.00 | 9,740.00 | 8,690.00 | 8,900.00 | 8,900.00 | -2.52% | 290,769 |
| Jan 28, 2026 | 9,450.00 | 9,460.00 | 8,980.00 | 9,130.00 | 9,130.00 | -3.08% | 96,777 |
| Jan 27, 2026 | 9,610.00 | 9,790.00 | 9,420.00 | 9,420.00 | 9,420.00 | -0.84% | 236,737 |
| Jan 26, 2026 | 9,300.00 | 9,500.00 | 9,230.00 | 9,500.00 | 9,500.00 | 2.15% | 69,833 |
| Jan 23, 2026 | 9,040.00 | 9,450.00 | 8,860.00 | 9,300.00 | 9,300.00 | 2.31% | 69,684 |
| Jan 22, 2026 | 8,740.00 | 9,270.00 | 8,680.00 | 9,090.00 | 9,090.00 | 4.00% | 117,261 |
| Jan 21, 2026 | 9,000.00 | 9,000.00 | 8,510.00 | 8,740.00 | 8,740.00 | -3.32% | 76,052 |
| Jan 20, 2026 | 9,040.00 | 9,060.00 | 8,860.00 | 9,040.00 | 9,040.00 | - | 52,692 |
| Jan 19, 2026 | 9,010.00 | 9,050.00 | 8,860.00 | 9,040.00 | 9,040.00 | 0.33% | 45,541 |
| Jan 16, 2026 | 9,130.00 | 9,210.00 | 8,900.00 | 9,010.00 | 9,010.00 | -1.31% | 32,635 |
| Jan 15, 2026 | 9,020.00 | 9,350.00 | 8,930.00 | 9,130.00 | 9,130.00 | 1.11% | 64,161 |
| Jan 14, 2026 | 8,930.00 | 9,180.00 | 8,800.00 | 9,030.00 | 9,030.00 | 1.12% | 25,455 |
| Jan 13, 2026 | 9,270.00 | 9,270.00 | 8,930.00 | 8,930.00 | 8,930.00 | -3.67% | 28,025 |
| Jan 12, 2026 | 9,270.00 | 9,270.00 | 9,050.00 | 9,270.00 | 9,270.00 | - | 38,862 |
| Jan 9, 2026 | 8,990.00 | 9,500.00 | 8,990.00 | 9,270.00 | 9,270.00 | 3.00% | 103,200 |
| Jan 8, 2026 | 8,850.00 | 9,090.00 | 8,470.00 | 9,000.00 | 9,000.00 | 1.69% | 115,643 |
| Jan 7, 2026 | 8,950.00 | 8,950.00 | 8,730.00 | 8,850.00 | 8,850.00 | -0.23% | 56,352 |
| Jan 6, 2026 | 8,940.00 | 9,260.00 | 8,870.00 | 8,870.00 | 8,870.00 | -0.67% | 61,163 |
| Jan 5, 2026 | 9,280.00 | 9,310.00 | 8,900.00 | 8,930.00 | 8,930.00 | -3.88% | 49,234 |
| Jan 2, 2026 | 9,210.00 | 9,320.00 | 9,030.00 | 9,290.00 | 9,290.00 | 0.87% | 53,263 |
| Dec 30, 2025 | 9,150.00 | 9,250.00 | 8,970.00 | 9,210.00 | 9,210.00 | 0.11% | 21,996 |
| Dec 29, 2025 | 9,480.00 | 9,480.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.95% | 44,203 |
| Dec 26, 2025 | 9,500.00 | 9,540.00 | 9,150.00 | 9,480.00 | 9,480.00 | -0.32% | 50,561 |
| Dec 24, 2025 | 9,520.00 | 9,520.00 | 9,360.00 | 9,510.00 | 9,510.00 | -0.11% | 36,239 |
| Dec 23, 2025 | 9,220.00 | 9,530.00 | 9,220.00 | 9,520.00 | 9,520.00 | 2.26% | 60,923 |
| Dec 22, 2025 | 9,220.00 | 9,380.00 | 9,160.00 | 9,310.00 | 9,310.00 | 2.53% | 61,669 |
| Dec 19, 2025 | 9,150.00 | 9,220.00 | 9,040.00 | 9,080.00 | 9,080.00 | -0.77% | 46,864 |
| Dec 18, 2025 | 8,960.00 | 9,250.00 | 8,880.00 | 9,150.00 | 9,150.00 | 2.12% | 107,928 |
| Dec 17, 2025 | 9,050.00 | 9,240.00 | 8,860.00 | 8,960.00 | 8,960.00 | -0.44% | 100,103 |
| Dec 16, 2025 | 9,000.00 | 9,150.00 | 8,580.00 | 9,000.00 | 9,000.00 | - | 124,223 |
| Dec 15, 2025 | 9,550.00 | 9,550.00 | 8,820.00 | 9,000.00 | 9,000.00 | 4.41% | 376,273 |
| Dec 12, 2025 | 9,140.00 | 9,200.00 | 8,480.00 | 8,620.00 | 8,620.00 | 1.41% | 153,927 |
| Dec 11, 2025 | 8,390.00 | 8,630.00 | 8,220.00 | 8,500.00 | 8,500.00 | 3.16% | 49,730 |
| Dec 10, 2025 | 8,010.00 | 8,290.00 | 7,940.00 | 8,240.00 | 8,240.00 | 2.11% | 32,030 |
| Dec 9, 2025 | 8,150.00 | 8,190.00 | 8,020.00 | 8,070.00 | 8,070.00 | -1.82% | 15,271 |
| Dec 8, 2025 | 8,380.00 | 8,830.00 | 8,220.00 | 8,220.00 | 8,220.00 | -2.95% | 22,710 |
| Dec 5, 2025 | 8,740.00 | 8,740.00 | 8,400.00 | 8,470.00 | 8,470.00 | -3.20% | 38,127 |
| Dec 4, 2025 | 8,730.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,750.00 | 0.11% | 30,844 |
| Dec 3, 2025 | 8,370.00 | 8,840.00 | 8,330.00 | 8,740.00 | 8,740.00 | 4.42% | 92,778 |
| Dec 2, 2025 | 8,220.00 | 8,400.00 | 8,210.00 | 8,370.00 | 8,370.00 | 0.48% | 14,132 |
| Dec 1, 2025 | 8,510.00 | 8,560.00 | 8,280.00 | 8,330.00 | 8,330.00 | -2.69% | 25,789 |
| Nov 28, 2025 | 8,020.00 | 8,650.00 | 8,020.00 | 8,560.00 | 8,560.00 | 5.55% | 125,851 |
| Nov 27, 2025 | 7,730.00 | 8,130.00 | 7,620.00 | 8,110.00 | 8,110.00 | 5.32% | 126,007 |
| Nov 26, 2025 | 7,700.00 | 7,820.00 | 7,550.00 | 7,700.00 | 7,700.00 | 0.13% | 120,785 |
| Nov 25, 2025 | 8,060.00 | 8,090.00 | 7,600.00 | 7,690.00 | 7,690.00 | -3.88% | 126,144 |
| Nov 24, 2025 | 8,420.00 | 8,420.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.99% | 141,956 |
| Nov 21, 2025 | 9,400.00 | 9,740.00 | 8,350.00 | 8,420.00 | 8,420.00 | -3.99% | 765,964 |
| Nov 20, 2025 | 9,040.00 | 9,230.00 | 8,550.00 | 8,770.00 | 8,770.00 | -6.90% | 564,727 |
| Nov 19, 2025 | 8,320.00 | 10,800.00 | 8,130.00 | 9,420.00 | 9,420.00 | 13.22% | 1,821,461 |
| Nov 18, 2025 | 8,510.00 | 8,520.00 | 8,120.00 | 8,320.00 | 8,320.00 | -2.35% | 5,385 |
| Nov 17, 2025 | 8,560.00 | 8,560.00 | 8,440.00 | 8,520.00 | 8,520.00 | -0.47% | 3,099 |
| Nov 14, 2025 | 8,740.00 | 8,760.00 | 8,500.00 | 8,560.00 | 8,560.00 | -2.06% | 11,986 |
| Nov 13, 2025 | 8,750.00 | 8,750.00 | 8,660.00 | 8,740.00 | 8,740.00 | -0.46% | 3,004 |
| Nov 12, 2025 | 8,840.00 | 8,840.00 | 8,630.00 | 8,780.00 | 8,780.00 | 0.69% | 6,149 |
| Nov 11, 2025 | 8,790.00 | 8,870.00 | 8,570.00 | 8,720.00 | 8,720.00 | 1.51% | 13,569 |
| Nov 10, 2025 | 8,580.00 | 9,000.00 | 8,310.00 | 8,590.00 | 8,590.00 | 2.14% | 16,741 |
| Nov 7, 2025 | 8,470.00 | 8,470.00 | 8,220.00 | 8,410.00 | 8,410.00 | -2.10% | 14,338 |
| Nov 6, 2025 | 8,200.00 | 8,790.00 | 8,020.00 | 8,590.00 | 8,590.00 | 5.01% | 47,151 |
| Nov 5, 2025 | 8,460.00 | 8,460.00 | 7,620.00 | 8,180.00 | 8,180.00 | 0.49% | 29,027 |
| Nov 4, 2025 | 8,300.00 | 8,300.00 | 7,500.00 | 8,140.00 | 8,140.00 | 0.37% | 30,360 |
| Nov 3, 2025 | 8,630.00 | 8,640.00 | 8,110.00 | 8,110.00 | 8,110.00 | -6.03% | 25,042 |
| Oct 31, 2025 | 8,700.00 | 8,890.00 | 8,550.00 | 8,630.00 | 8,630.00 | -1.60% | 17,291 |
| Oct 30, 2025 | 8,970.00 | 8,970.00 | 8,630.00 | 8,770.00 | 8,770.00 | -1.02% | 32,810 |
| Oct 29, 2025 | 8,800.00 | 8,870.00 | 8,720.00 | 8,860.00 | 8,860.00 | -0.34% | 10,611 |
| Oct 28, 2025 | 8,820.00 | 8,950.00 | 8,730.00 | 8,890.00 | 8,890.00 | 0.79% | 9,709 |
| Oct 27, 2025 | 9,030.00 | 9,120.00 | 8,700.00 | 8,820.00 | 8,820.00 | -2.22% | 71,579 |
| Oct 24, 2025 | 9,100.00 | 9,100.00 | 8,840.00 | 9,020.00 | 9,020.00 | -0.33% | 24,827 |
| Oct 23, 2025 | 8,890.00 | 9,190.00 | 8,650.00 | 9,050.00 | 9,050.00 | 1.69% | 35,714 |
| Oct 22, 2025 | 8,670.00 | 8,980.00 | 8,540.00 | 8,900.00 | 8,900.00 | 3.25% | 23,375 |
| Oct 21, 2025 | 8,780.00 | 8,870.00 | 8,620.00 | 8,620.00 | 8,620.00 | -3.04% | 25,354 |
| Oct 20, 2025 | 8,830.00 | 8,900.00 | 8,590.00 | 8,890.00 | 8,890.00 | 0.91% | 15,781 |
| Oct 17, 2025 | 9,080.00 | 9,170.00 | 8,800.00 | 8,810.00 | 8,810.00 | -4.03% | 64,165 |
| Oct 16, 2025 | 9,180.00 | 9,310.00 | 9,040.00 | 9,180.00 | 9,180.00 | -0.43% | 19,887 |
| Oct 15, 2025 | 9,360.00 | 9,450.00 | 8,960.00 | 9,220.00 | 9,220.00 | -1.18% | 90,821 |
| Oct 14, 2025 | 9,290.00 | 9,350.00 | 9,260.00 | 9,330.00 | 9,330.00 | 0.54% | 39,504 |
| Oct 13, 2025 | 9,260.00 | 9,360.00 | 9,160.00 | 9,280.00 | 9,280.00 | -0.22% | 20,832 |
| Oct 10, 2025 | 9,140.00 | 9,320.00 | 9,040.00 | 9,300.00 | 9,300.00 | 1.75% | 41,197 |