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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47,750	48,200	48,200	49,200	47,200	14,458
August 14, 2025	46,000	47,000	47,000	48,550	45,600	13,757
August 13, 2025	46,500	46,000	46,000	46,500	45,200	5,602
August 12, 2025	46,950	46,000	46,000	47,050	45,850	4,442
August 11, 2025	46,900	46,600	46,600	47,250	45,750	3,662
August 08, 2025	46,900	46,700	46,700	47,100	46,000	5,883
August 07, 2025	47,450	46,900	46,900	47,450	45,900	9,625
August 06, 2025	47,000	46,750	46,750	47,200	46,250	4,206
August 05, 2025	46,400	46,450	46,450	47,150	45,650	7,005
August 04, 2025	45,700	46,400	46,400	47,000	45,350	7,609
August 01, 2025	48,000	46,000	46,000	48,000	45,550	13,124
July 31, 2025	47,900	47,500	47,500	48,350	46,800	5,982
July 30, 2025	46,600	47,000	47,000	47,400	46,400	11,305
July 29, 2025	47,250	46,800	46,800	47,250	46,050	16,070
July 28, 2025	49,050	47,250	47,250	49,850	46,400	14,663
July 25, 2025	49,050	49,050	49,050	49,400	48,700	7,675
July 24, 2025	51,100	48,750	48,750	51,700	48,500	27,575
July 23, 2025	53,300	51,100	51,100	53,300	50,600	12,152
July 22, 2025	52,900	53,200	53,200	54,300	52,700	12,459
July 21, 2025	53,000	52,300	52,300	53,000	51,600	8,576
July 18, 2025	53,500	52,100	52,100	53,500	51,300	15,900
July 17, 2025	54,100	53,500	53,500	54,100	52,600	6,190
July 16, 2025	55,300	53,600	53,600	55,300	53,000	12,520
July 15, 2025	55,900	55,300	55,300	56,000	54,000	10,436
July 14, 2025	55,400	55,600	55,600	56,700	54,800	11,454
July 11, 2025	56,800	55,900	55,900	57,100	55,100	12,292
July 10, 2025	56,900	56,500	56,500	57,500	55,600	13,588
July 09, 2025	54,700	56,500	56,500	56,500	54,000	18,163
July 08, 2025	53,400	54,600	54,600	54,900	52,800	15,200
July 07, 2025	55,200	53,500	53,500	55,800	52,800	29,949
July 04, 2025	57,700	54,600	54,600	57,800	54,500	56,338
July 03, 2025	65,100	58,600	58,600	65,800	58,600	61,154
July 02, 2025	70,000	66,300	66,300	70,000	63,300	49,187
July 01, 2025	64,800	68,900	68,900	71,400	64,400	84,033
June 30, 2025	61,100	63,500	63,500	64,900	60,900	17,683
June 27, 2025	61,400	61,300	61,300	63,900	60,800	22,230
June 26, 2025	62,600	60,900	60,900	62,600	60,400	16,284
June 25, 2025	63,900	62,800	62,800	63,900	61,600	26,197
June 24, 2025	62,000	63,500	63,500	64,100	61,100	32,310
June 23, 2025	58,700	60,200	60,200	61,000	58,000	19,423
June 20, 2025	62,100	60,200	60,200	62,800	59,600	28,184
June 19, 2025	62,500	61,800	61,800	64,100	60,400	27,688
June 18, 2025	63,700	62,400	62,400	64,400	61,600	35,439
June 17, 2025	67,500	64,900	64,900	67,900	63,700	38,468
June 16, 2025	62,400	67,500	67,500	67,500	61,500	36,374
June 13, 2025	64,800	63,000	63,000	64,800	60,500	55,633
June 12, 2025	66,500	64,800	64,800	67,300	64,500	30,820
June 11, 2025	63,300	67,000	67,000	67,500	60,400	66,703
June 10, 2025	69,000	64,300	64,300	72,900	59,800	150,406
June 09, 2025	60,000	64,200	64,200	64,700	59,500	77,955
June 05, 2025	57,000	55,800	55,800	60,000	55,000	82,253
June 04, 2025	50,700	54,600	54,600	56,500	50,300	86,280
June 02, 2025	50,300	49,650	49,650	50,700	48,500	25,760
May 30, 2025	50,000	50,300	50,300	51,100	48,500	40,899
May 29, 2025	48,000	49,500	49,500	49,700	47,300	40,806
May 28, 2025	48,650	47,100	47,100	48,650	46,700	27,764
May 27, 2025	46,150	48,000	48,000	50,000	45,000	79,859
May 26, 2025	45,750	45,500	45,500	46,150	44,850	14,549
May 23, 2025	43,450	45,300	45,300	46,000	43,450	32,548
May 22, 2025	43,600	42,800	42,800	44,000	42,000	19,948

Sajo Industries Company Limited (007160.KS) KSC