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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63,900	63,700	63,700	64,900	63,200	13,412
February 19, 2026	64,400	63,800	63,800	64,400	63,100	13,721
February 13, 2026	64,400	63,800	63,800	65,800	63,500	15,359
February 12, 2026	64,900	64,100	64,100	64,900	63,000	17,172
February 11, 2026	64,900	64,300	64,300	65,000	63,400	8,431
February 10, 2026	64,900	64,000	64,000	64,900	63,000	18,431
February 09, 2026	65,600	64,300	64,300	66,400	64,000	16,536
February 06, 2026	67,800	65,400	65,400	67,800	64,300	25,657
February 05, 2026	69,800	68,000	68,000	71,000	66,400	50,519
February 04, 2026	63,900	72,200	72,200	72,800	62,300	96,616
February 03, 2026	60,000	64,500	64,500	65,100	59,200	42,845
February 02, 2026	59,000	59,000	59,000	60,500	57,700	12,972
January 30, 2026	58,000	58,400	58,400	59,300	55,700	35,545
January 29, 2026	61,600	57,500	57,500	66,900	56,500	102,791
January 28, 2026	60,600	59,900	59,900	62,100	59,000	28,630
January 27, 2026	59,000	61,400	61,400	62,400	58,100	43,049
January 26, 2026	58,400	58,100	58,100	59,400	57,400	8,288
January 23, 2026	57,000	58,300	58,300	60,200	56,500	21,378
January 22, 2026	55,000	55,900	55,900	57,000	55,000	11,755
January 21, 2026	54,900	55,300	55,300	55,600	53,200	7,820
January 20, 2026	55,300	55,100	55,100	56,700	54,800	6,197
January 19, 2026	53,600	55,400	55,400	56,700	52,400	18,517
January 16, 2026	53,900	54,200	54,200	56,100	53,300	9,851
January 15, 2026	54,900	53,800	53,800	55,800	53,200	7,604
January 14, 2026	53,100	54,900	54,900	55,900	52,700	10,576
January 13, 2026	55,000	53,000	53,000	55,000	52,700	7,506
January 12, 2026	55,900	54,700	54,700	57,000	53,700	9,971
January 09, 2026	55,100	55,700	55,700	56,600	54,800	6,785
January 08, 2026	54,600	55,000	55,000	55,800	52,200	13,369
January 07, 2026	54,700	54,200	54,200	55,100	53,400	9,600
January 06, 2026	54,800	54,500	54,500	55,500	53,900	8,337
January 05, 2026	55,200	55,500	55,500	56,800	55,000	7,429
January 02, 2026	54,200	55,500	55,500	55,900	51,400	13,973
December 30, 2025	54,900	54,100	54,100	55,200	53,400	8,936
December 29, 2025	56,200	55,100	55,100	56,600	55,000	6,370
December 26, 2025	58,000	56,500	56,500	58,300	56,000	13,076
December 24, 2025	58,600	57,800	57,800	59,000	56,900	9,286
December 23, 2025	59,900	58,200	58,200	60,000	58,200	10,125
December 22, 2025	58,300	60,100	60,100	60,100	57,300	16,615
December 19, 2025	60,000	58,900	58,900	60,400	58,300	9,929
December 18, 2025	59,300	59,300	59,300	60,400	58,400	14,471
December 17, 2025	58,600	59,900	59,900	59,900	57,800	12,441
December 16, 2025	60,400	58,500	58,500	60,500	57,600	22,153
December 15, 2025	61,000	61,400	61,400	62,900	59,800	31,172
December 12, 2025	64,500	60,300	60,300	65,300	59,100	66,864
December 11, 2025	56,300	60,800	60,800	62,200	55,200	82,023
December 10, 2025	53,000	55,600	55,600	56,600	52,100	20,234
December 09, 2025	53,800	53,200	53,200	54,300	52,600	8,305
December 08, 2025	56,000	53,800	53,800	58,400	53,500	16,595
December 05, 2025	56,100	54,600	54,600	57,600	54,600	17,409
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

Sajo Industries Company Limited (007160.KS) KSC