사조동아원

008040

사조동아원㈜는 2017년 한국제분㈜를 흡수합병하여 설립되었으며, 상장사로서 제분 및 생물자원 사업을 영위하고 있습니다. 주요 사업은 밀가루, 프리믹스 등 제분제품과 가축 및 양식어류용 배합사료의 제조·판매입니다.

제분부문 생물자원부문 밀가루 프리믹스 메밀 농산물 유기농 배합사료

종합 차트 재무제표 기술적 분석 기본적 분석 수급 분석 섹터 분석 상관관계 분석 AI 종목 분석 AI 뉴스 요약 AI 재무제표 요약

차트 표

date	open	high	low	close	volume
20260907	8550.0	9030.0	8460.0	8700.0	76585.0
20260904	7830.0	8800.0	7500.0	8550.0	150493.0
20260903	7780.0	8130.0	7170.0	7780.0	97133.0
20260902	6890.0	8460.0	6890.0	7770.0	581249.0
20260901	6540.0	6540.0	6540.0	6540.0	0.0
20260831	6540.0	6540.0	6540.0	6540.0	0.0
20260828	6540.0	6540.0	6540.0	6540.0	0.0
20260827	6540.0	6540.0	6540.0	6540.0	0.0
20260826	6540.0	6540.0	6540.0	6540.0	0.0
20260825	6540.0	6540.0	6540.0	6540.0	0.0
20260824	6540.0	6540.0	6540.0	6540.0	0.0
20260821	6540.0	6540.0	6540.0	6540.0	0.0
20260820	6540.0	6540.0	6540.0	6540.0	0.0
20260819	6540.0	6540.0	6540.0	6540.0	0.0
20260818	6540.0	6540.0	6540.0	6540.0	0.0
20260814	6540.0	6540.0	6540.0	6540.0	0.0
20260813	6540.0	6540.0	6540.0	6540.0	0.0
20260812	6540.0	6540.0	6540.0	6540.0	0.0
20260811	6540.0	6540.0	6540.0	6540.0	0.0
20260810	6480.0	6780.0	6450.0	6540.0	56565.0
20260807	6520.0	6760.0	6350.0	6490.0	54806.0
20260806	7110.0	7110.0	6240.0	6420.0	102786.0
20260805	7300.0	7300.0	7030.0	7060.0	23225.0
20260804	6920.0	7320.0	6920.0	7110.0	21766.0
20260803	7050.0	7480.0	7050.0	7130.0	12322.0
20260731	7000.0	7430.0	7000.0	7250.0	11188.0
20260730	6900.0	7420.0	6900.0	7150.0	13358.0
20260729	7450.0	7620.0	7020.0	7140.0	17316.0
20260728	7880.0	7880.0	7430.0	7500.0	37405.0
20260727	7950.0	8100.0	7730.0	7880.0	7614.0
20260724	8000.0	8270.0	7940.0	7950.0	14744.0
20260723	7600.0	8050.0	7600.0	8020.0	15502.0
20260722	8000.0	8000.0	7600.0	7660.0	31033.0
20260721	7820.0	8170.0	7820.0	7880.0	16386.0
20260720	8150.0	8630.0	7760.0	8010.0	80615.0
20260716	8350.0	8740.0	7990.0	8220.0	30137.0
20260715	8470.0	8520.0	8130.0	8300.0	18753.0
20260714	8000.0	8800.0	8000.0	8120.0	117720.0
20260713	7960.0	8230.0	7960.0	8070.0	21435.0
20260710	7940.0	8140.0	7840.0	7990.0	14586.0
20260709	7750.0	8000.0	7540.0	7890.0	10054.0
20260708	7670.0	7880.0	7500.0	7760.0	21563.0
20260707	7860.0	8000.0	7540.0	7870.0	25878.0
20260706	8020.0	8500.0	7740.0	7930.0	20924.0
20260703	8250.0	8300.0	7990.0	8100.0	21995.0
20260702	8080.0	8820.0	8080.0	8250.0	20083.0
20260701	8330.0	8680.0	8140.0	8230.0	19475.0
20260630	8450.0	8750.0	8000.0	8330.0	18508.0
20260629	7890.0	8530.0	7860.0	8450.0	22251.0
20260626	7880.0	8120.0	7400.0	7900.0	42580.0
20260625	7890.0	8080.0	7770.0	7880.0	18027.0
20260624	7700.0	8140.0	7640.0	7970.0	68716.0
20260623	8530.0	8640.0	7600.0	7720.0	40516.0
20260622	8390.0	8990.0	8390.0	8600.0	19978.0
20260619	8970.0	9140.0	8170.0	8550.0	28087.0
20260618	9080.0	9150.0	8900.0	9050.0	16375.0
20260617	9250.0	9530.0	9070.0	9080.0	16215.0
20260616	9350.0	9460.0	9250.0	9260.0	26572.0
20260615	9280.0	9760.0	9220.0	9400.0	40526.0
20260612	8800.0	9280.0	8800.0	9280.0	23981.0