Sajodongaone Co.,Ltd (KRX:008040)
South Korea
· Delayed Price · Currency is KRW 1,140.00
+4.00 (0.35%)
Last updated: Dec 5, 2025, 9:55 AM KST
Sajodongaone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,146.00 | 1,146.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.35% | 343,832 |
| Dec 4, 2025 | 1,141.00 | 1,149.00 | 1,131.00 | 1,136.00 | 1,136.00 | -0.44% | 516,527 |
| Dec 3, 2025 | 1,136.00 | 1,144.00 | 1,128.00 | 1,141.00 | 1,141.00 | 0.44% | 473,617 |
| Dec 2, 2025 | 1,137.00 | 1,138.00 | 1,122.00 | 1,136.00 | 1,136.00 | 1.07% | 232,935 |
| Dec 1, 2025 | 1,120.00 | 1,138.00 | 1,119.00 | 1,124.00 | 1,124.00 | 0.27% | 803,742 |
| 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 | - | 215,764 |
| Nov 26, 2025 | 1,092.00 | 1,118.00 | 1,090.00 | 1,113.00 | 1,113.00 | 1.92% | 329,495 |
| Nov 25, 2025 | 1,106.00 | 1,121.00 | 1,091.00 | 1,092.00 | 1,092.00 | -1.71% | 465,827 |
| Nov 24, 2025 | 1,122.00 | 1,122.00 | 1,102.00 | 1,111.00 | 1,111.00 | -0.09% | 391,753 |
| Nov 21, 2025 | 1,120.00 | 1,120.00 | 1,101.00 | 1,112.00 | 1,112.00 | -0.89% | 563,967 |
| Nov 20, 2025 | 1,101.00 | 1,133.00 | 1,101.00 | 1,122.00 | 1,122.00 | 1.45% | 646,207 |
| 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 |
| Oct 2, 2025 | 1,210.00 | 1,228.00 | 1,200.00 | 1,214.00 | 1,214.00 | -0.41% | 678,850 |
| Oct 1, 2025 | 1,229.00 | 1,230.00 | 1,209.00 | 1,219.00 | 1,219.00 | -0.33% | 693,032 |
| Sep 30, 2025 | 1,230.00 | 1,242.00 | 1,220.00 | 1,223.00 | 1,223.00 | -0.57% | 704,429 |
| Sep 29, 2025 | 1,244.00 | 1,249.00 | 1,227.00 | 1,230.00 | 1,230.00 | -0.40% | 679,279 |
| Sep 26, 2025 | 1,242.00 | 1,247.00 | 1,226.00 | 1,235.00 | 1,235.00 | -0.24% | 1,105,372 |
| Sep 25, 2025 | 1,250.00 | 1,256.00 | 1,235.00 | 1,238.00 | 1,238.00 | -1.43% | 981,172 |
| Sep 24, 2025 | 1,269.00 | 1,275.00 | 1,250.00 | 1,256.00 | 1,256.00 | -0.95% | 1,425,491 |
| Sep 23, 2025 | 1,290.00 | 1,306.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.93% | 2,089,811 |
| Sep 22, 2025 | 1,287.00 | 1,324.00 | 1,280.00 | 1,293.00 | 1,293.00 | 0.78% | 3,629,801 |