SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2,100.00 | 2,120.00 | 1,948.00 | 2,120.00 | 2,120.00 | 108,918 |
| 2026-10-20 | 2,140.00 | 2,160.00 | 2,045.00 | 2,085.00 | 2,085.00 | 108,150 |
| 2026-10-19 | 2,055.00 | 2,210.00 | 2,010.00 | 2,115.00 | 2,115.00 | 152,263 |
| 2026-10-16 | 1,900.00 | 2,090.00 | 1,890.00 | 2,070.00 | 2,070.00 | 262,095 |
| 2026-10-15 | 1,781.00 | 1,951.00 | 1,781.00 | 1,900.00 | 1,900.00 | 209,802 |
| 2026-10-14 | 1,766.00 | 1,903.00 | 1,750.00 | 1,836.00 | 1,836.00 | 112,209 |
| 2026-10-13 | 1,921.00 | 1,930.00 | 1,847.00 | 1,865.00 | 1,865.00 | 102,650 |
| 2026-10-12 | 1,890.00 | 1,936.00 | 1,822.00 | 1,921.00 | 1,921.00 | 131,077 |
| 2026-10-08 | 1,836.00 | 1,955.00 | 1,755.00 | 1,841.00 | 1,841.00 | 293,491 |
| 2026-10-07 | 1,816.00 | 1,878.00 | 1,740.00 | 1,767.00 | 1,767.00 | 162,150 |
| 2026-10-06 | 2,150.00 | 2,360.00 | 1,748.00 | 1,812.00 | 1,812.00 | 1,055,116 |
| 2026-10-02 | 1,936.00 | 1,965.00 | 1,810.00 | 1,965.00 | 1,965.00 | 261,141 |
| 2026-10-01 | 1,500.00 | 1,519.00 | 1,463.00 | 1,512.00 | 1,512.00 | 6,738 |
| 2026-09-30 | 1,525.00 | 1,547.00 | 1,471.00 | 1,499.00 | 1,499.00 | 23,280 |
| 2026-09-29 | 1,432.00 | 1,526.00 | 1,426.00 | 1,526.00 | 1,526.00 | 30,091 |
| 2026-09-28 | 1,551.00 | 1,551.00 | 1,438.00 | 1,507.00 | 1,507.00 | 56,334 |
| 2026-09-23 | 1,582.00 | 1,582.00 | 1,554.00 | 1,554.00 | 1,554.00 | 9,068 |
| 2026-09-22 | 1,558.00 | 1,649.00 | 1,533.00 | 1,599.00 | 1,599.00 | 11,797 |
| 2026-09-21 | 1,622.00 | 1,622.00 | 1,534.00 | 1,558.00 | 1,558.00 | 56,560 |
| 2026-09-18 | 1,586.00 | 1,694.00 | 1,586.00 | 1,622.00 | 1,622.00 | 14,644 |
| 2026-09-17 | 1,674.00 | 1,674.00 | 1,607.00 | 1,608.00 | 1,608.00 | 24,040 |
| 2026-09-16 | 1,690.00 | 1,700.00 | 1,605.00 | 1,674.00 | 1,674.00 | 42,215 |
| 2026-09-15 | 1,650.00 | 1,691.00 | 1,616.00 | 1,690.00 | 1,690.00 | 13,520 |
| 2026-09-14 | 1,719.00 | 1,725.00 | 1,625.00 | 1,653.00 | 1,653.00 | 22,965 |
| 2026-09-11 | 1,755.00 | 1,796.00 | 1,720.00 | 1,738.00 | 1,738.00 | 10,997 |
| 2026-09-10 | 1,765.00 | 1,777.00 | 1,727.00 | 1,755.00 | 1,755.00 | 9,572 |
| 2026-09-09 | 1,757.00 | 1,808.00 | 1,717.00 | 1,765.00 | 1,765.00 | 15,470 |
| 2026-09-08 | 1,830.00 | 1,903.00 | 1,756.00 | 1,756.00 | 1,756.00 | 28,650 |
| 2026-09-07 | 1,750.00 | 1,902.00 | 1,737.00 | 1,830.00 | 1,830.00 | 36,563 |
| 2026-09-04 | 1,670.00 | 1,800.00 | 1,638.00 | 1,750.00 | 1,750.00 | 84,495 |
| 2026-09-03 | 1,883.00 | 1,959.00 | 1,700.00 | 1,792.00 | 1,792.00 | 89,484 |
| 2026-09-02 | 1,963.00 | 2,005.00 | 1,866.00 | 1,899.00 | 1,899.00 | 36,312 |
| 2026-09-01 | 1,928.00 | 1,975.00 | 1,887.00 | 1,963.00 | 1,963.00 | 52,612 |
| 2026-08-31 | 1,968.00 | 1,984.00 | 1,901.00 | 1,902.00 | 1,902.00 | 31,892 |
| 2026-08-28 | 1,949.00 | 1,999.00 | 1,857.00 | 1,968.00 | 1,968.00 | 62,403 |
| 2026-08-27 | 1,967.00 | 2,010.00 | 1,867.00 | 1,926.00 | 1,926.00 | 66,356 |
| 2026-08-26 | 1,757.00 | 2,035.00 | 1,757.00 | 1,986.00 | 1,986.00 | 147,342 |
| 2026-08-25 | 1,733.00 | 1,789.00 | 1,711.00 | 1,757.00 | 1,757.00 | 11,069 |
| 2026-08-24 | 1,750.00 | 1,761.00 | 1,715.00 | 1,750.00 | 1,750.00 | 11,882 |
| 2026-08-21 | 1,840.00 | 1,841.00 | 1,730.00 | 1,769.00 | 1,769.00 | 18,933 |
| 2026-08-20 | 1,733.00 | 1,834.00 | 1,733.00 | 1,834.00 | 1,834.00 | 23,092 |
| 2026-08-19 | 1,756.00 | 1,805.00 | 1,731.00 | 1,732.00 | 1,732.00 | 10,736 |
| 2026-08-18 | 1,810.00 | 1,835.00 | 1,740.00 | 1,779.00 | 1,779.00 | 34,338 |
| 2026-08-14 | 1,851.00 | 1,902.00 | 1,756.00 | 1,810.00 | 1,810.00 | 34,035 |
| 2026-08-13 | 1,810.00 | 1,927.00 | 1,736.00 | 1,849.00 | 1,849.00 | 64,371 |
| 2026-08-12 | 1,715.00 | 1,800.00 | 1,706.00 | 1,751.00 | 1,751.00 | 42,668 |
| 2026-08-11 | 1,700.00 | 1,776.00 | 1,674.00 | 1,715.00 | 1,715.00 | 19,578 |
| 2026-08-10 | 1,664.00 | 1,740.00 | 1,652.00 | 1,713.00 | 1,713.00 | 38,944 |
| 2026-08-07 | 1,670.00 | 1,670.00 | 1,596.00 | 1,653.00 | 1,653.00 | 25,231 |
| 2026-08-06 | 1,690.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,655.00 | 24,076 |
| 2026-08-05 | 1,599.00 | 1,750.00 | 1,598.00 | 1,681.00 | 1,681.00 | 42,623 |
| 2026-08-04 | 1,580.00 | 1,624.00 | 1,510.00 | 1,599.00 | 1,599.00 | 99,040 |
| 2026-08-03 | 1,423.00 | 1,585.00 | 1,407.00 | 1,581.00 | 1,581.00 | 93,618 |
| 2026-07-31 | 1,411.00 | 1,435.00 | 1,383.00 | 1,408.00 | 1,408.00 | 96,491 |
| 2026-07-30 | 1,423.00 | 1,468.00 | 1,395.00 | 1,407.00 | 1,407.00 | 41,904 |
| 2026-07-29 | 1,615.00 | 1,676.00 | 1,352.00 | 1,421.00 | 1,421.00 | 136,217 |
| 2026-07-28 | 1,732.00 | 1,732.00 | 1,590.00 | 1,626.00 | 1,626.00 | 72,956 |
| 2026-07-27 | 1,627.00 | 1,740.00 | 1,610.00 | 1,732.00 | 1,732.00 | 161,325 |
| 2026-07-24 | 1,698.00 | 1,730.00 | 1,620.00 | 1,634.00 | 1,634.00 | 168,631 |
| 2026-07-23 | 2,060.00 | 2,070.00 | 1,692.00 | 1,698.00 | 1,698.00 | 747,610 |
Page 1 of 21 · 1,228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2020-12-29 | 140.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.