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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sajo Industries Company Limited (007160.KS) KSC