Sajo Industries Company Limited - 007160.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60,900	56,500	56,500	61,400	55,300	55,534
December 03, 2025	52,500	59,000	59,000	62,400	52,300	101,764
December 02, 2025	52,300	52,300	52,300	52,800	50,900	5,767
December 01, 2025	53,000	52,400	52,400	54,000	51,000	10,211
November 28, 2025	49,650	52,600	52,600	53,600	49,650	21,160
November 27, 2025	49,600	49,650	49,650	49,800	48,600	4,929
November 26, 2025	48,600	49,150	49,150	49,500	48,050	4,555
November 25, 2025	49,800	48,550	48,550	49,950	48,500	14,067
November 24, 2025	53,500	49,750	49,750	53,500	49,400	32,208
November 21, 2025	49,450	53,800	53,800	54,800	48,900	50,678
November 20, 2025	48,900	50,200	50,200	51,000	48,600	14,846
November 19, 2025	48,600	49,050	49,050	51,600	47,600	23,020
November 18, 2025	50,200	48,900	48,900	50,200	47,900	23,107
November 17, 2025	49,800	50,700	50,700	51,800	49,800	13,139
November 14, 2025	48,600	49,150	49,150	50,100	47,750	12,410
November 13, 2025	49,200	48,600	48,600	49,800	48,350	7,370
November 12, 2025	49,350	49,650	49,650	49,900	48,700	3,535
November 11, 2025	50,100	48,600	48,600	50,300	48,400	5,318
November 10, 2025	48,250	49,900	49,900	50,300	48,100	12,125
November 07, 2025	49,000	47,700	47,700	49,000	47,600	6,243
November 06, 2025	48,000	49,350	49,350	49,450	47,500	4,822
November 05, 2025	47,650	47,500	47,500	48,300	45,200	15,526
November 04, 2025	48,000	47,300	47,300	48,000	46,550	7,455
November 03, 2025	48,350	47,500	47,500	50,000	47,500	8,269
October 31, 2025	48,950	48,300	48,300	49,550	48,000	5,910
October 30, 2025	49,150	48,250	48,250	49,500	48,200	8,807
October 29, 2025	50,600	49,050	49,050	51,700	48,800	12,756
October 28, 2025	50,700	50,100	50,100	51,200	49,500	9,724
October 27, 2025	51,700	50,700	50,700	51,700	50,600	8,419
October 24, 2025	49,400	50,100	50,100	51,600	47,100	23,660
October 23, 2025	47,600	48,700	48,700	49,650	47,400	6,997
October 22, 2025	46,450	47,950	47,950	48,500	45,700	6,016
October 21, 2025	47,450	46,500	46,500	47,900	46,150	4,487
October 20, 2025	45,250	47,300	47,300	47,350	45,150	9,693
October 17, 2025	45,650	45,050	45,050	46,750	44,900	5,946
October 16, 2025	46,200	45,650	45,650	47,700	45,350	8,422
October 15, 2025	46,500	46,350	46,350	47,450	45,650	5,017
October 14, 2025	45,950	45,050	45,050	45,950	44,850	10,172
October 13, 2025	46,500	45,950	45,950	47,000	44,850	7,900
October 10, 2025	47,750	47,000	47,000	47,850	46,600	7,129
October 02, 2025	47,550	47,900	47,900	48,150	47,050	3,981
October 01, 2025	48,800	47,650	47,650	48,800	47,050	3,227
September 30, 2025	48,250	47,750	47,750	48,600	47,250	2,437
September 29, 2025	46,700	47,900	47,900	48,450	46,700	3,730
September 26, 2025	48,750	47,050	47,050	48,750	47,000	9,104
September 25, 2025	48,650	48,200	48,200	48,800	48,000	2,522
September 24, 2025	48,950	48,650	48,650	49,000	48,100	3,238
September 23, 2025	49,800	48,950	48,950	49,900	47,700	10,660
September 22, 2025	50,600	49,750	49,750	51,300	49,350	6,293
September 19, 2025	51,200	49,950	49,950	51,200	49,950	6,239
September 18, 2025	51,200	50,600	50,600	51,500	50,400	4,777
September 17, 2025	52,300	51,100	51,100	52,300	50,700	8,463
September 16, 2025	54,400	52,300	52,300	54,400	52,200	19,122
September 15, 2025	51,300	53,800	53,800	53,800	51,300	19,765
September 12, 2025	51,000	51,200	51,200	52,000	50,800	7,749
September 11, 2025	51,200	50,700	50,700	51,700	50,100	5,046
September 10, 2025	49,800	51,500	51,500	52,000	49,300	15,656
September 09, 2025	49,150	49,350	49,350	49,850	48,750	11,934
September 08, 2025	50,000	49,500	49,500	50,800	49,100	15,124
September 05, 2025	50,400	51,300	51,300	51,900	50,300	6,529

Sajo Industries Company Limited (007160.KS) KSC