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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	50,700	50,200	50,200	51,100	49,950	7,179
September 03, 2025	51,800	50,200	50,200	51,800	49,800	7,089
September 02, 2025	52,200	51,900	51,900	53,500	51,400	6,526
September 01, 2025	53,000	52,500	52,500	55,000	52,200	22,936
August 29, 2025	52,500	51,900	51,900	53,000	50,500	10,897
August 28, 2025	48,350	52,100	52,100	53,100	47,850	22,265
August 27, 2025	48,950	48,350	48,350	48,950	47,700	3,368
August 26, 2025	49,000	48,300	48,300	49,000	47,700	7,088
August 25, 2025	46,800	49,000	49,000	50,000	46,800	12,874
August 22, 2025	45,700	46,800	46,800	47,000	45,600	5,409
August 21, 2025	45,300	45,800	45,800	46,800	45,300	7,414
August 20, 2025	46,050	45,800	45,800	46,050	43,600	8,781
August 19, 2025	47,700	46,300	46,300	48,150	46,150	11,750
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

Sajo Industries Company Limited (007160.KS) KSC