Sajo Industries Company Limited (007160.KS) KSC

46,200.00

+1150(+2.55%)

Updated at October 20 10:33AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202545,65045,05045,05046,75044,9005,946
October 16, 202546,20045,65045,65047,70045,3508,422
October 15, 202546,50046,35046,35047,45045,6505,017
October 14, 202545,95045,05045,05045,95044,85010,172
October 13, 202546,50045,95045,95047,00044,8507,900
October 10, 202547,75047,00047,00047,85046,6007,129
October 02, 202547,55047,90047,90048,15047,0503,981
October 01, 202548,80047,65047,65048,80047,0503,227
September 30, 202548,25047,75047,75048,60047,2502,437
September 29, 202546,70047,90047,90048,45046,7003,730
September 26, 202548,75047,05047,05048,75047,0009,104
September 25, 202548,65048,20048,20048,80048,0002,522
September 24, 202548,95048,65048,65049,00048,1003,238
September 23, 202549,80048,95048,95049,90047,70010,660
September 22, 202550,60049,75049,75051,30049,3506,293
September 19, 202551,20049,95049,95051,20049,9506,239
September 18, 202551,20050,60050,60051,50050,4004,777
September 17, 202552,30051,10051,10052,30050,7008,463
September 16, 202554,40052,30052,30054,40052,20019,122
September 15, 202551,30053,80053,80053,80051,30019,765
September 12, 202551,00051,20051,20052,00050,8007,749
September 11, 202551,20050,70050,70051,70050,1005,046
September 10, 202549,80051,50051,50052,00049,30015,656
September 09, 202549,15049,35049,35049,85048,75011,934
September 08, 202550,00049,50049,50050,80049,10015,124
September 05, 202550,40051,30051,30051,90050,3006,529
September 04, 202550,70050,20050,20051,10049,9507,179
September 03, 202551,80050,20050,20051,80049,8007,089
September 02, 202552,20051,90051,90053,50051,4006,526
September 01, 202553,00052,50052,50055,00052,20022,936
August 29, 202552,50051,90051,90053,00050,50010,897
August 28, 202548,35052,10052,10053,10047,85022,265
August 27, 202548,95048,35048,35048,95047,7003,368
August 26, 202549,00048,30048,30049,00047,7007,088
August 25, 202546,80049,00049,00050,00046,80012,874
August 22, 202545,70046,80046,80047,00045,6005,409
August 21, 202545,30045,80045,80046,80045,3007,414
August 20, 202546,05045,80045,80046,05043,6008,781
August 19, 202547,70046,30046,30048,15046,15011,750
August 18, 202547,75048,20048,20049,20047,20014,458
August 14, 202546,00047,00047,00048,55045,60013,757
August 13, 202546,50046,00046,00046,50045,2005,602
August 12, 202546,95046,00046,00047,05045,8504,442
August 11, 202546,90046,60046,60047,25045,7503,662
August 08, 202546,90046,70046,70047,10046,0005,883
August 07, 202547,45046,90046,90047,45045,9009,625
August 06, 202547,00046,75046,75047,20046,2504,206
August 05, 202546,40046,45046,45047,15045,6507,005
August 04, 202545,70046,40046,40047,00045,3507,609
August 01, 202548,00046,00046,00048,00045,55013,124
July 31, 202547,90047,50047,50048,35046,8005,982
July 30, 202546,60047,00047,00047,40046,40011,305
July 29, 202547,25046,80046,80047,25046,05016,070
July 28, 202549,05047,25047,25049,85046,40014,663
July 25, 202549,05049,05049,05049,40048,7007,675
July 24, 202551,10048,75048,75051,70048,50027,575
July 23, 202553,30051,10051,10053,30050,60012,152
July 22, 202552,90053,20053,20054,30052,70012,459
July 21, 202553,00052,30052,30053,00051,6008,576
July 18, 202553,50052,10052,10053,50051,30015,900