SAJO SEAFOOD Co.,Ltd (KRX:014710)
South Korea
· Delayed Price · Currency is KRW 8,470.00
-280.00 (-3.20%)
At close: Dec 5, 2025
SAJO SEAFOOD Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 8,950.00 | 9,150.00 | 8,800.00 | 9,140.00 | 9,140.00 | 0.55% | 37,291 |
| Oct 1, 2025 | 8,450.00 | 9,260.00 | 8,430.00 | 9,090.00 | 9,090.00 | 7.19% | 102,484 |
| Sep 30, 2025 | 8,630.00 | 8,630.00 | 8,420.00 | 8,480.00 | 8,480.00 | -0.12% | 9,613 |
| Sep 29, 2025 | 8,450.00 | 8,630.00 | 8,450.00 | 8,490.00 | 8,490.00 | 0.47% | 13,069 |
| Sep 26, 2025 | 8,490.00 | 8,640.00 | 8,400.00 | 8,450.00 | 8,450.00 | -1.52% | 19,326 |
| Sep 25, 2025 | 8,640.00 | 8,640.00 | 8,410.00 | 8,580.00 | 8,580.00 | -0.69% | 14,666 |
| Sep 24, 2025 | 8,700.00 | 8,700.00 | 8,350.00 | 8,640.00 | 8,640.00 | -1.48% | 28,396 |
| Sep 23, 2025 | 8,840.00 | 8,900.00 | 8,600.00 | 8,770.00 | 8,770.00 | -1.68% | 18,057 |
| Sep 22, 2025 | 8,660.00 | 9,000.00 | 8,570.00 | 8,920.00 | 8,920.00 | 3.00% | 22,680 |
| Sep 19, 2025 | 9,250.00 | 9,250.00 | 8,640.00 | 8,660.00 | 8,660.00 | -3.67% | 28,163 |
| Sep 18, 2025 | 9,060.00 | 9,190.00 | 8,860.00 | 8,990.00 | 8,990.00 | -0.66% | 23,529 |
| Sep 17, 2025 | 9,240.00 | 9,380.00 | 9,050.00 | 9,050.00 | 9,050.00 | -3.21% | 17,095 |
| Sep 16, 2025 | 9,310.00 | 9,480.00 | 9,210.00 | 9,350.00 | 9,350.00 | -0.53% | 30,871 |
| Sep 15, 2025 | 9,210.00 | 9,470.00 | 8,900.00 | 9,400.00 | 9,400.00 | 2.06% | 31,506 |
| Sep 12, 2025 | 9,100.00 | 9,700.00 | 9,000.00 | 9,210.00 | 9,210.00 | 2.68% | 266,868 |
| Sep 11, 2025 | 8,980.00 | 8,990.00 | 8,880.00 | 8,970.00 | 8,970.00 | -0.88% | 15,121 |
| Sep 10, 2025 | 9,020.00 | 9,060.00 | 8,600.00 | 9,050.00 | 9,050.00 | -0.11% | 56,491 |
| Sep 9, 2025 | 8,920.00 | 9,100.00 | 8,920.00 | 9,060.00 | 9,060.00 | 0.22% | 12,228 |
| Sep 8, 2025 | 8,920.00 | 9,180.00 | 8,920.00 | 9,040.00 | 9,040.00 | - | 14,370 |
| Sep 5, 2025 | 9,100.00 | 9,150.00 | 8,890.00 | 9,040.00 | 9,040.00 | -0.88% | 19,754 |
| Sep 4, 2025 | 9,160.00 | 9,300.00 | 8,910.00 | 9,120.00 | 9,120.00 | -0.44% | 12,448 |
| Sep 3, 2025 | 9,040.00 | 9,470.00 | 8,710.00 | 9,160.00 | 9,160.00 | 0.55% | 37,766 |
| Sep 2, 2025 | 9,000.00 | 9,250.00 | 8,830.00 | 9,110.00 | 9,110.00 | 0.44% | 25,586 |
| Sep 1, 2025 | 9,070.00 | 9,500.00 | 9,040.00 | 9,070.00 | 9,070.00 | -0.87% | 36,112 |
| Aug 29, 2025 | 9,390.00 | 9,450.00 | 9,100.00 | 9,150.00 | 9,150.00 | -0.97% | 40,084 |
| Aug 28, 2025 | 8,840.00 | 9,360.00 | 8,740.00 | 9,240.00 | 9,240.00 | 4.52% | 55,483 |
| Aug 27, 2025 | 8,800.00 | 8,880.00 | 8,630.00 | 8,840.00 | 8,840.00 | -0.11% | 27,426 |
| Aug 26, 2025 | 8,950.00 | 8,950.00 | 8,590.00 | 8,850.00 | 8,850.00 | -0.78% | 38,999 |
| Aug 25, 2025 | 8,480.00 | 8,960.00 | 8,430.00 | 8,920.00 | 8,920.00 | 5.19% | 54,046 |
| Aug 22, 2025 | 8,310.00 | 8,550.00 | 8,240.00 | 8,480.00 | 8,480.00 | 0.71% | 60,832 |
| Aug 21, 2025 | 8,390.00 | 8,600.00 | 8,270.00 | 8,420.00 | 8,420.00 | -0.47% | 23,028 |
| Aug 20, 2025 | 8,550.00 | 8,600.00 | 8,120.00 | 8,460.00 | 8,460.00 | -0.47% | 45,912 |
| Aug 19, 2025 | 8,370.00 | 8,550.00 | 8,370.00 | 8,500.00 | 8,500.00 | 0.83% | 25,056 |
| Aug 18, 2025 | 8,470.00 | 8,550.00 | 8,300.00 | 8,430.00 | 8,430.00 | -0.12% | 22,781 |
| Aug 14, 2025 | 8,270.00 | 8,480.00 | 8,200.00 | 8,440.00 | 8,440.00 | 2.06% | 41,285 |
| Aug 13, 2025 | 8,200.00 | 8,550.00 | 8,000.00 | 8,270.00 | 8,270.00 | 0.85% | 200,667 |
| Aug 12, 2025 | 8,280.00 | 8,390.00 | 8,190.00 | 8,200.00 | 8,200.00 | - | 27,996 |
| Aug 11, 2025 | 8,600.00 | 8,600.00 | 7,970.00 | 8,200.00 | 8,200.00 | -2.73% | 21,840 |
| Aug 8, 2025 | 8,310.00 | 8,490.00 | 8,250.00 | 8,430.00 | 8,430.00 | 0.84% | 42,402 |
| Aug 7, 2025 | 8,320.00 | 8,560.00 | 8,180.00 | 8,360.00 | 8,360.00 | -0.59% | 34,484 |
| Aug 6, 2025 | 8,240.00 | 8,570.00 | 8,150.00 | 8,410.00 | 8,410.00 | 2.06% | 39,846 |
| Aug 5, 2025 | 8,280.00 | 8,550.00 | 8,000.00 | 8,240.00 | 8,240.00 | 1.35% | 38,718 |
| Aug 4, 2025 | 8,090.00 | 8,200.00 | 7,890.00 | 8,130.00 | 8,130.00 | 3.57% | 30,033 |
| Aug 1, 2025 | 8,170.00 | 8,190.00 | 7,840.00 | 7,850.00 | 7,850.00 | -4.62% | 57,358 |
| Jul 31, 2025 | 8,080.00 | 8,350.00 | 7,950.00 | 8,230.00 | 8,230.00 | 1.73% | 17,262 |
| Jul 30, 2025 | 8,100.00 | 8,420.00 | 7,930.00 | 8,090.00 | 8,090.00 | 0.50% | 57,331 |
| Jul 29, 2025 | 8,150.00 | 8,210.00 | 7,970.00 | 8,050.00 | 8,050.00 | -1.23% | 19,970 |
| Jul 28, 2025 | 8,570.00 | 8,610.00 | 8,130.00 | 8,150.00 | 8,150.00 | -4.34% | 47,973 |
| Jul 25, 2025 | 8,120.00 | 8,590.00 | 8,010.00 | 8,520.00 | 8,520.00 | 4.03% | 98,969 |
| Jul 24, 2025 | 8,280.00 | 8,340.00 | 8,030.00 | 8,190.00 | 8,190.00 | -0.61% | 34,542 |
| Jul 23, 2025 | 7,900.00 | 8,380.00 | 7,750.00 | 8,240.00 | 8,240.00 | 4.44% | 74,133 |
| Jul 22, 2025 | 8,180.00 | 8,180.00 | 7,820.00 | 7,890.00 | 7,890.00 | -1.99% | 39,045 |
| Jul 21, 2025 | 8,220.00 | 8,220.00 | 7,970.00 | 8,050.00 | 8,050.00 | -3.01% | 22,947 |
| Jul 18, 2025 | 8,370.00 | 8,370.00 | 8,000.00 | 8,300.00 | 8,300.00 | -0.36% | 42,435 |
| Jul 17, 2025 | 8,270.00 | 8,350.00 | 8,210.00 | 8,330.00 | 8,330.00 | 0.73% | 31,210 |
| Jul 16, 2025 | 8,400.00 | 8,400.00 | 8,240.00 | 8,270.00 | 8,270.00 | - | 29,887 |
| Jul 15, 2025 | 8,420.00 | 8,610.00 | 8,160.00 | 8,270.00 | 8,270.00 | -2.25% | 33,774 |
| Jul 14, 2025 | 8,610.00 | 8,610.00 | 8,330.00 | 8,460.00 | 8,460.00 | 0.36% | 20,620 |
| Jul 11, 2025 | 8,690.00 | 8,690.00 | 8,300.00 | 8,430.00 | 8,430.00 | -2.32% | 113,347 |