Stock listing
KRX:008040 Sajodongaone Co., Ltd. (사조동아원) 주가
Follow Sajodongaone Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:008040
₩7,260.00 KRW -10.00 (-0.1%)
Close on Oct 20, 2026
- Day range
- ₩7,220.00 – ₩7,480.00 KRWOct 20, 2026
- Volume
- 7,580 sharesOct 20, 2026
- Market cap
- ₩102.3B KRWAt the close on Oct 20, 2026 · price × 14.09M shares outstanding
- 52-week range
- ₩6,240.00 – ₩12,300.00 KRWLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · KRX:008040 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,260.00 | -10.00 | -0.1% | ₩7,240.00 | ₩7,480.00 | ₩7,220.00 | 7,580 | |
| ₩7,270.00 | +30.00 | +0.4% | ₩7,180.00 | ₩7,280.00 | ₩7,000.00 | 7,137 | |
| ₩7,240.00 | +300.00 | +4.3% | ₩6,990.00 | ₩7,290.00 | ₩6,990.00 | 4,804 | |
| ₩6,940.00 | -150.00 | -2.1% | ₩7,100.00 | ₩7,150.00 | ₩6,720.00 | 9,410 | |
| ₩7,090.00 | -200.00 | -2.7% | ₩6,980.00 | ₩7,470.00 | ₩6,980.00 | 4,220 | |
| ₩7,290.00 | -200.00 | -2.7% | ₩7,460.00 | ₩7,840.00 | ₩7,260.00 | 4,498 | |
| ₩7,490.00 | -290.00 | -3.7% | ₩7,750.00 | ₩7,850.00 | ₩7,420.00 | 3,497 | |
| ₩7,780.00 | -80.00 | -1.0% | ₩7,490.00 | ₩7,930.00 | ₩7,490.00 | 7,399 | |
| ₩7,860.00 | +480.00 | +6.5% | ₩7,380.00 | ₩7,890.00 | ₩7,380.00 | 32,956 | |
| ₩7,380.00 | -160.00 | -2.1% | ₩7,470.00 | ₩7,580.00 | ₩7,340.00 | 17,474 | |
| ₩7,540.00 | -70.00 | -0.9% | ₩7,630.00 | ₩7,650.00 | ₩7,320.00 | 11,130 | |
| ₩7,610.00 | -90.00 | -1.2% | ₩7,840.00 | ₩7,840.00 | ₩7,360.00 | 11,137 | |
| ₩7,700.00 | -180.00 | -2.3% | ₩7,820.00 | ₩8,000.00 | ₩7,680.00 | 6,618 | |
| ₩7,880.00 | +580.00 | +7.9% | ₩7,060.00 | ₩7,940.00 | ₩7,060.00 | 18,299 | |
| ₩7,300.00 | -180.00 | -2.4% | ₩7,710.00 | ₩7,710.00 | ₩7,110.00 | 9,429 | |
| ₩7,480.00 | -430.00 | -5.4% | ₩7,900.00 | ₩7,900.00 | ₩7,450.00 | 17,415 | |
| ₩7,910.00 | +320.00 | +4.2% | ₩7,540.00 | ₩7,910.00 | ₩7,130.00 | 17,899 | |
| ₩7,590.00 | -250.00 | -3.2% | ₩7,780.00 | ₩7,780.00 | ₩7,320.00 | 11,569 | |
| ₩7,840.00 | +10.00 | +0.1% | ₩8,000.00 | ₩8,350.00 | ₩7,460.00 | 16,330 | |
| ₩7,830.00 | -140.00 | -1.8% | ₩7,950.00 | ₩8,000.00 | ₩7,760.00 | 3,187 | |
| ₩7,970.00 | +290.00 | +3.8% | ₩7,810.00 | ₩8,000.00 | ₩7,680.00 | 6,137 | |
| ₩7,680.00 | -430.00 | -5.3% | ₩7,890.00 | ₩8,190.00 | ₩7,680.00 | 7,949 | |
| ₩8,110.00 | +160.00 | +2.0% | ₩8,010.00 | ₩8,400.00 | ₩7,850.00 | 8,723 | |
| ₩7,950.00 | -280.00 | -3.4% | ₩7,970.00 | ₩8,480.00 | ₩7,370.00 | 35,265 | |
| ₩8,230.00 | -160.00 | -1.9% | ₩8,200.00 | ₩8,550.00 | ₩8,140.00 | 11,177 | |
| ₩8,390.00 | +80.00 | +1.0% | ₩8,130.00 | ₩8,900.00 | ₩8,130.00 | 27,688 | |
| ₩8,310.00 | -390.00 | -4.5% | ₩8,700.00 | ₩8,700.00 | ₩8,160.00 | 43,367 | |
| ₩8,700.00 | +150.00 | +1.8% | ₩8,550.00 | ₩9,030.00 | ₩8,460.00 | 76,639 | |
| ₩8,550.00 | +770.00 | +9.9% | ₩7,830.00 | ₩8,800.00 | ₩7,500.00 | 150,493 | |
| ₩7,780.00 | +10.00 | +0.1% | ₩7,780.00 | ₩8,130.00 | ₩7,170.00 | 97,133 | |
| ₩7,770.00 | +1,230.00 | +18.8% | ₩6,890.00 | ₩8,460.00 | ₩6,890.00 | 581,249 | |
| ₩6,540.00 | +50.00 | +0.8% | ₩6,480.00 | ₩6,780.00 | ₩6,450.00 | 5,657 | |
| ₩6,490.00 | +70.00 | +1.1% | ₩6,520.00 | ₩6,760.00 | ₩6,350.00 | 5,481 | |
| ₩6,420.00 | -640.00 | -9.1% | ₩7,110.00 | ₩7,110.00 | ₩6,240.00 | 10,279 | |
| ₩7,060.00 | -50.00 | -0.7% | ₩7,300.00 | ₩7,300.00 | ₩7,030.00 | 2,323 | |
| ₩7,110.00 | -20.00 | -0.3% | ₩6,920.00 | ₩7,320.00 | ₩6,920.00 | 2,177 | |
| ₩7,130.00 | -120.00 | -1.7% | ₩7,050.00 | ₩7,480.00 | ₩7,050.00 | 1,232 | |
| ₩7,250.00 | +100.00 | +1.4% | ₩7,000.00 | ₩7,430.00 | ₩7,000.00 | 1,119 | |
| ₩7,150.00 | +10.00 | +0.1% | ₩6,900.00 | ₩7,420.00 | ₩6,900.00 | 1,336 | |
| ₩7,140.00 | -360.00 | -4.8% | ₩7,450.00 | ₩7,620.00 | ₩7,020.00 | 1,732 | |
| ₩7,500.00 | -380.00 | -4.8% | ₩7,880.00 | ₩7,880.00 | ₩7,430.00 | 3,741 | |
| ₩7,880.00 | -70.00 | -0.9% | ₩7,950.00 | ₩8,100.00 | ₩7,730.00 | 761 | |
| ₩7,950.00 | -70.00 | -0.9% | ₩8,000.00 | ₩8,270.00 | ₩7,940.00 | 1,474 | |
| ₩8,020.00 | +360.00 | +4.7% | ₩7,600.00 | ₩8,050.00 | ₩7,600.00 | 1,550 | |
| ₩7,660.00 | -220.00 | -2.8% | ₩8,000.00 | ₩8,000.00 | ₩7,600.00 | 3,103 | |
| ₩7,880.00 | -130.00 | -1.6% | ₩7,820.00 | ₩8,170.00 | ₩7,820.00 | 1,639 | |
| ₩8,010.00 | -210.00 | -2.6% | ₩8,150.00 | ₩8,630.00 | ₩7,760.00 | 8,062 |
- Ticker
- KRX:008040
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Sajodongaone Co., Ltd.