SAJO SEAFOOD Co.,Ltd (KRX:014710)
South Korea
· Delayed Price · Currency is KRW 8,070.00
+70.00 (0.88%)
Apr 29, 2026, 3:30 PM KST
SAJO SEAFOOD Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,990.00 | 8,180.00 | 7,920.00 | 8,070.00 | 8,070.00 | 0.88% | 37,005 |
| Apr 28, 2026 | 8,180.00 | 8,180.00 | 7,960.00 | 8,000.00 | 8,000.00 | -1.48% | 10,905 |
| Apr 27, 2026 | 7,970.00 | 8,220.00 | 7,860.00 | 8,120.00 | 8,120.00 | 1.88% | 36,299 |
| Apr 24, 2026 | 7,990.00 | 7,990.00 | 7,780.00 | 7,970.00 | 7,970.00 | 2.44% | 5,948 |
| Apr 23, 2026 | 7,920.00 | 7,960.00 | 7,740.00 | 7,780.00 | 7,780.00 | -1.77% | 9,488 |
| Apr 22, 2026 | 7,710.00 | 8,070.00 | 7,660.00 | 7,920.00 | 7,920.00 | 2.06% | 36,837 |
| Apr 21, 2026 | 7,700.00 | 8,040.00 | 7,650.00 | 7,760.00 | 7,760.00 | 0.91% | 14,334 |
| Apr 20, 2026 | 7,690.00 | 8,000.00 | 7,500.00 | 7,690.00 | 7,690.00 | 1.18% | 24,286 |
| Apr 17, 2026 | 7,550.00 | 8,010.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.13% | 24,851 |
| Apr 16, 2026 | 7,530.00 | 7,690.00 | 7,530.00 | 7,610.00 | 7,610.00 | 0.53% | 12,211 |
| Apr 15, 2026 | 7,480.00 | 7,650.00 | 7,480.00 | 7,570.00 | 7,570.00 | -0.13% | 20,302 |
| Apr 14, 2026 | 7,400.00 | 7,820.00 | 7,400.00 | 7,580.00 | 7,580.00 | 3.41% | 35,882 |
| Apr 13, 2026 | 7,510.00 | 7,770.00 | 7,310.00 | 7,330.00 | 7,330.00 | -3.17% | 13,640 |
| Apr 10, 2026 | 7,600.00 | 7,710.00 | 7,420.00 | 7,570.00 | 7,570.00 | 2.71% | 45,307 |
| Apr 9, 2026 | 7,310.00 | 7,730.00 | 7,280.00 | 7,370.00 | 7,370.00 | -0.14% | 27,142 |
| Apr 8, 2026 | 7,060.00 | 7,460.00 | 7,060.00 | 7,380.00 | 7,380.00 | 6.49% | 12,460 |
| Apr 7, 2026 | 7,060.00 | 7,190.00 | 6,890.00 | 6,930.00 | 6,930.00 | -2.39% | 7,837 |
| Apr 6, 2026 | 6,920.00 | 7,220.00 | 6,920.00 | 7,100.00 | 7,100.00 | -0.42% | 7,151 |
| Apr 3, 2026 | 7,020.00 | 7,360.00 | 7,010.00 | 7,130.00 | 7,130.00 | 1.71% | 9,967 |
| Apr 2, 2026 | 7,280.00 | 7,400.00 | 6,950.00 | 7,010.00 | 7,010.00 | -4.63% | 20,821 |
| Apr 1, 2026 | 6,770.00 | 7,370.00 | 6,770.00 | 7,350.00 | 7,350.00 | 10.86% | 41,686 |
| Mar 31, 2026 | 7,020.00 | 7,120.00 | 6,560.00 | 6,630.00 | 6,630.00 | -5.56% | 58,165 |
| Mar 30, 2026 | 7,260.00 | 7,280.00 | 7,000.00 | 7,020.00 | 7,020.00 | -3.97% | 30,260 |
| Mar 27, 2026 | 7,260.00 | 7,470.00 | 7,160.00 | 7,310.00 | 7,310.00 | - | 16,631 |
| Mar 26, 2026 | 7,680.00 | 7,740.00 | 7,290.00 | 7,310.00 | 7,310.00 | -3.31% | 8,833 |
| Mar 25, 2026 | 7,460.00 | 7,710.00 | 7,310.00 | 7,560.00 | 7,560.00 | 1.48% | 41,048 |
| Mar 24, 2026 | 7,270.00 | 7,580.00 | 7,270.00 | 7,450.00 | 7,450.00 | 3.76% | 14,558 |
| Mar 23, 2026 | 7,770.00 | 7,770.00 | 7,100.00 | 7,180.00 | 7,180.00 | -7.95% | 46,896 |
| Mar 20, 2026 | 7,200.00 | 8,000.00 | 7,200.00 | 7,800.00 | 7,800.00 | 7.29% | 45,719 |
| Mar 19, 2026 | 7,420.00 | 7,460.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.89% | 14,989 |
| Mar 18, 2026 | 7,470.00 | 7,620.00 | 7,370.00 | 7,410.00 | 7,410.00 | -0.80% | 13,049 |
| Mar 17, 2026 | 7,340.00 | 7,570.00 | 7,340.00 | 7,470.00 | 7,470.00 | 1.77% | 13,565 |
| Mar 16, 2026 | 7,590.00 | 7,590.00 | 7,330.00 | 7,340.00 | 7,340.00 | -4.05% | 19,826 |
| Mar 13, 2026 | 7,760.00 | 7,760.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.26% | 12,067 |
| Mar 12, 2026 | 7,880.00 | 7,880.00 | 7,540.00 | 7,630.00 | 7,630.00 | - | 14,080 |
| Mar 11, 2026 | 7,660.00 | 7,860.00 | 7,450.00 | 7,630.00 | 7,630.00 | 1.73% | 15,491 |
| Mar 10, 2026 | 7,680.00 | 7,680.00 | 7,400.00 | 7,500.00 | 7,500.00 | 2.04% | 16,627 |
| 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 |