Saedong Co.,Ltd. (KOSDAQ:053060)
South Korea
· Delayed Price · Currency is KRW 1,305.00
+29.00 (2.27%)
At close: Dec 5, 2025
Saedong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,271.00 | 1,320.00 | 1,270.00 | 1,305.00 | 1,305.00 | 2.27% | 68,867 |
| Dec 4, 2025 | 1,279.00 | 1,308.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.78% | 85,959 |
| Dec 3, 2025 | 1,252.00 | 1,298.00 | 1,252.00 | 1,286.00 | 1,286.00 | 2.72% | 104,042 |
| Dec 2, 2025 | 1,255.00 | 1,270.00 | 1,231.00 | 1,252.00 | 1,252.00 | -0.24% | 31,221 |
| Dec 1, 2025 | 1,235.00 | 1,255.00 | 1,233.00 | 1,255.00 | 1,255.00 | 1.62% | 70,947 |
| Nov 28, 2025 | 1,230.00 | 1,253.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.41% | 43,440 |
| Nov 27, 2025 | 1,262.00 | 1,263.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.91% | 54,659 |
| Nov 26, 2025 | 1,255.00 | 1,264.00 | 1,248.00 | 1,254.00 | 1,254.00 | -0.08% | 36,597 |
| Nov 25, 2025 | 1,244.00 | 1,259.00 | 1,241.00 | 1,255.00 | 1,255.00 | 0.16% | 66,574 |
| Nov 24, 2025 | 1,227.00 | 1,258.00 | 1,221.00 | 1,253.00 | 1,253.00 | 2.12% | 68,259 |
| Nov 21, 2025 | 1,226.00 | 1,240.00 | 1,214.00 | 1,227.00 | 1,227.00 | 0.08% | 58,191 |
| Nov 20, 2025 | 1,220.00 | 1,242.00 | 1,220.00 | 1,226.00 | 1,226.00 | 0.49% | 58,975 |
| Nov 19, 2025 | 1,218.00 | 1,227.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.16% | 71,211 |
| Nov 18, 2025 | 1,232.00 | 1,232.00 | 1,213.00 | 1,218.00 | 1,218.00 | -0.90% | 151,543 |
| Nov 17, 2025 | 1,230.00 | 1,264.00 | 1,228.00 | 1,229.00 | 1,229.00 | -0.65% | 149,192 |
| Nov 14, 2025 | 1,225.00 | 1,245.00 | 1,188.00 | 1,237.00 | 1,237.00 | 0.98% | 137,488 |
| Nov 13, 2025 | 1,165.00 | 1,250.00 | 1,155.00 | 1,225.00 | 1,225.00 | 5.15% | 213,907 |
| Nov 12, 2025 | 1,161.00 | 1,178.00 | 1,148.00 | 1,165.00 | 1,165.00 | 0.34% | 41,240 |
| Nov 11, 2025 | 1,184.00 | 1,192.00 | 1,157.00 | 1,161.00 | 1,161.00 | -1.94% | 104,351 |
| Nov 10, 2025 | 1,128.00 | 1,291.00 | 1,128.00 | 1,184.00 | 1,184.00 | 4.04% | 853,307 |
| Nov 7, 2025 | 1,140.00 | 1,160.00 | 1,125.00 | 1,138.00 | 1,138.00 | -0.44% | 67,676 |
| Nov 6, 2025 | 1,143.00 | 1,178.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.09% | 56,760 |
| Nov 5, 2025 | 1,161.00 | 1,162.00 | 1,122.00 | 1,142.00 | 1,142.00 | -1.64% | 121,883 |
| Nov 4, 2025 | 1,168.00 | 1,180.00 | 1,151.00 | 1,161.00 | 1,161.00 | -0.09% | 146,378 |
| Nov 3, 2025 | 1,172.00 | 1,184.00 | 1,160.00 | 1,162.00 | 1,162.00 | -0.34% | 235,884 |
| Oct 31, 2025 | 1,215.00 | 1,277.00 | 1,166.00 | 1,166.00 | 1,166.00 | -3.24% | 916,785 |
| Oct 30, 2025 | 1,170.00 | 1,508.00 | 1,170.00 | 1,205.00 | 1,205.00 | 3.88% | 10,265,150 |
| Oct 29, 2025 | 1,172.00 | 1,172.00 | 1,138.00 | 1,160.00 | 1,160.00 | -0.68% | 74,803 |
| Oct 28, 2025 | 1,172.00 | 1,200.00 | 1,162.00 | 1,168.00 | 1,168.00 | -2.26% | 172,563 |
| Oct 27, 2025 | 1,223.00 | 1,238.00 | 1,187.00 | 1,195.00 | 1,195.00 | -2.29% | 59,623 |
| Oct 24, 2025 | 1,236.00 | 1,236.00 | 1,221.00 | 1,223.00 | 1,223.00 | -1.05% | 22,744 |
| Oct 23, 2025 | 1,234.00 | 1,246.00 | 1,228.00 | 1,236.00 | 1,236.00 | 0.16% | 22,118 |
| Oct 22, 2025 | 1,243.00 | 1,244.00 | 1,212.00 | 1,234.00 | 1,234.00 | -0.72% | 40,872 |
| Oct 21, 2025 | 1,240.00 | 1,259.00 | 1,220.00 | 1,243.00 | 1,243.00 | 0.24% | 53,820 |
| Oct 20, 2025 | 1,270.00 | 1,274.00 | 1,225.00 | 1,240.00 | 1,240.00 | -2.36% | 85,392 |
| Oct 17, 2025 | 1,295.00 | 1,300.00 | 1,254.00 | 1,270.00 | 1,270.00 | -1.93% | 37,341 |
| Oct 16, 2025 | 1,280.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.57% | 76,582 |
| Oct 15, 2025 | 1,265.00 | 1,291.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.79% | 26,862 |
| Oct 14, 2025 | 1,266.00 | 1,288.00 | 1,263.00 | 1,265.00 | 1,265.00 | 0.16% | 50,917 |
| Oct 13, 2025 | 1,328.00 | 1,328.00 | 1,258.00 | 1,263.00 | 1,263.00 | -4.89% | 102,572 |
| Oct 10, 2025 | 1,349.00 | 1,351.00 | 1,328.00 | 1,328.00 | 1,328.00 | -1.56% | 37,524 |
| Oct 2, 2025 | 1,313.00 | 1,349.00 | 1,301.00 | 1,349.00 | 1,349.00 | 2.74% | 39,828 |
| Oct 1, 2025 | 1,324.00 | 1,326.00 | 1,305.00 | 1,313.00 | 1,313.00 | -0.83% | 56,457 |
| Sep 30, 2025 | 1,330.00 | 1,331.00 | 1,309.00 | 1,324.00 | 1,324.00 | 0.08% | 31,116 |
| Sep 29, 2025 | 1,341.00 | 1,346.00 | 1,318.00 | 1,323.00 | 1,323.00 | -1.34% | 38,631 |
| Sep 26, 2025 | 1,347.00 | 1,367.00 | 1,335.00 | 1,341.00 | 1,341.00 | -0.45% | 28,818 |
| Sep 25, 2025 | 1,346.00 | 1,355.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.07% | 12,509 |
| Sep 24, 2025 | 1,374.00 | 1,381.00 | 1,345.00 | 1,346.00 | 1,346.00 | -2.04% | 17,745 |
| Sep 23, 2025 | 1,380.00 | 1,395.00 | 1,360.00 | 1,374.00 | 1,374.00 | -0.36% | 20,514 |
| Sep 22, 2025 | 1,380.00 | 1,391.00 | 1,367.00 | 1,379.00 | 1,379.00 | -0.07% | 34,518 |