SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,737.00 | 2,240.00 | 1,737.00 | 2,240.00 | 2,240.00 | 806,581 |
| 2026-07-21 | 1,736.00 | 1,825.00 | 1,709.00 | 1,748.00 | 1,748.00 | 88,661 |
| 2026-07-20 | 1,736.00 | 1,763.00 | 1,708.00 | 1,750.00 | 1,750.00 | 71,236 |
| 2026-07-16 | 1,713.00 | 1,834.00 | 1,713.00 | 1,736.00 | 1,736.00 | 85,948 |
| 2026-07-15 | 1,716.00 | 1,820.00 | 1,701.00 | 1,708.00 | 1,708.00 | 118,644 |
| 2026-07-14 | 1,692.00 | 1,734.00 | 1,660.00 | 1,712.00 | 1,712.00 | 78,476 |
| 2026-07-13 | 1,777.00 | 1,803.00 | 1,676.00 | 1,694.00 | 1,694.00 | 35,507 |
| 2026-07-10 | 1,706.00 | 1,824.00 | 1,706.00 | 1,777.00 | 1,777.00 | 30,376 |
| 2026-07-09 | 1,735.00 | 1,764.00 | 1,681.00 | 1,706.00 | 1,706.00 | 22,246 |
| 2026-07-08 | 1,755.00 | 1,770.00 | 1,669.00 | 1,727.00 | 1,727.00 | 69,834 |
| 2026-07-07 | 1,750.00 | 1,809.00 | 1,730.00 | 1,755.00 | 1,755.00 | 42,275 |
| 2026-07-06 | 1,735.00 | 1,790.00 | 1,735.00 | 1,779.00 | 1,779.00 | 23,700 |
| 2026-07-03 | 1,701.00 | 1,752.00 | 1,666.00 | 1,749.00 | 1,749.00 | 15,745 |
| 2026-07-02 | 1,800.00 | 1,800.00 | 1,702.00 | 1,702.00 | 1,702.00 | 41,933 |
| 2026-07-01 | 1,771.00 | 1,812.00 | 1,705.00 | 1,756.00 | 1,756.00 | 20,641 |
| 2026-06-30 | 1,779.00 | 1,846.00 | 1,710.00 | 1,735.00 | 1,735.00 | 56,927 |
| 2026-06-29 | 1,634.00 | 1,779.00 | 1,634.00 | 1,779.00 | 1,779.00 | 41,668 |
| 2026-06-26 | 1,686.00 | 1,700.00 | 1,620.00 | 1,630.00 | 1,630.00 | 79,051 |
| 2026-06-25 | 1,970.00 | 1,970.00 | 1,700.00 | 1,700.00 | 1,700.00 | 129,965 |
| 2026-06-24 | 1,799.00 | 1,890.00 | 1,753.00 | 1,890.00 | 1,890.00 | 81,205 |
| 2026-06-23 | 1,838.00 | 1,857.00 | 1,750.00 | 1,814.00 | 1,814.00 | 59,315 |
| 2026-06-22 | 1,906.00 | 1,934.00 | 1,801.00 | 1,838.00 | 1,838.00 | 109,027 |
| 2026-06-19 | 2,030.00 | 2,145.00 | 1,892.00 | 1,906.00 | 1,906.00 | 159,831 |
| 2026-06-18 | 2,095.00 | 2,150.00 | 2,010.00 | 2,030.00 | 2,030.00 | 105,854 |
| 2026-06-17 | 2,060.00 | 2,155.00 | 2,000.00 | 2,095.00 | 2,095.00 | 67,848 |
| 2026-06-16 | 2,140.00 | 2,140.00 | 2,040.00 | 2,060.00 | 2,060.00 | 80,109 |
| 2026-06-15 | 2,200.00 | 2,280.00 | 2,085.00 | 2,140.00 | 2,140.00 | 69,442 |
| 2026-06-12 | 2,155.00 | 2,215.00 | 2,085.00 | 2,185.00 | 2,185.00 | 111,861 |
| 2026-06-11 | 2,245.00 | 2,280.00 | 2,110.00 | 2,125.00 | 2,125.00 | 91,933 |
| 2026-06-10 | 2,150.00 | 2,265.00 | 2,015.00 | 2,265.00 | 2,265.00 | 113,880 |
| 2026-06-09 | 2,300.00 | 2,320.00 | 2,145.00 | 2,180.00 | 2,180.00 | 179,729 |
| 2026-06-08 | 2,345.00 | 2,345.00 | 2,200.00 | 2,235.00 | 2,235.00 | 241,620 |
| 2026-06-05 | 2,555.00 | 2,590.00 | 2,410.00 | 2,430.00 | 2,430.00 | 314,697 |
| 2026-06-04 | 2,870.00 | 3,100.00 | 2,590.00 | 2,590.00 | 2,590.00 | 1,854,078 |
| 2026-06-02 | 3,115.00 | 3,700.00 | 3,075.00 | 3,700.00 | 3,700.00 | 742,631 |
| 2026-06-01 | 3,405.00 | 3,430.00 | 3,155.00 | 3,180.00 | 3,180.00 | 219,278 |
| 2026-05-29 | 3,480.00 | 3,585.00 | 3,225.00 | 3,440.00 | 3,440.00 | 161,605 |
| 2026-05-28 | 3,595.00 | 3,625.00 | 3,275.00 | 3,585.00 | 3,585.00 | 216,306 |
| 2026-05-27 | 3,710.00 | 3,775.00 | 3,420.00 | 3,595.00 | 3,595.00 | 232,489 |
| 2026-05-26 | 4,260.00 | 4,305.00 | 3,600.00 | 3,695.00 | 3,695.00 | 324,354 |
| 2026-05-22 | 4,055.00 | 4,325.00 | 4,055.00 | 4,260.00 | 4,260.00 | 166,568 |
| 2026-05-21 | 4,440.00 | 4,475.00 | 3,990.00 | 4,080.00 | 4,080.00 | 157,262 |
| 2026-05-20 | 4,355.00 | 4,460.00 | 4,130.00 | 4,320.00 | 4,320.00 | 95,119 |
| 2026-05-19 | 4,340.00 | 4,435.00 | 4,110.00 | 4,345.00 | 4,345.00 | 191,088 |
| 2026-05-18 | 4,575.00 | 4,770.00 | 4,235.00 | 4,340.00 | 4,340.00 | 93,517 |
| 2026-05-15 | 4,665.00 | 4,700.00 | 4,375.00 | 4,530.00 | 4,530.00 | 183,333 |
| 2026-05-14 | 5,150.00 | 5,150.00 | 4,235.00 | 4,665.00 | 4,665.00 | 348,640 |
| 2026-05-13 | 4,800.00 | 5,330.00 | 4,550.00 | 4,845.00 | 4,845.00 | 651,222 |
| 2026-05-12 | 5,780.00 | 5,780.00 | 4,600.00 | 4,800.00 | 4,800.00 | 563,205 |
| 2026-05-11 | 6,340.00 | 6,490.00 | 5,750.00 | 5,790.00 | 5,790.00 | 445,423 |
| 2026-05-08 | 6,190.00 | 6,450.00 | 6,110.00 | 6,340.00 | 6,340.00 | 90,654 |
| 2026-05-07 | 6,530.00 | 6,530.00 | 6,130.00 | 6,190.00 | 6,190.00 | 122,976 |
| 2026-05-06 | 6,800.00 | 6,800.00 | 6,380.00 | 6,540.00 | 6,540.00 | 175,641 |
| 2026-05-04 | 7,360.00 | 7,550.00 | 6,780.00 | 6,830.00 | 6,830.00 | 173,780 |
| 2026-04-30 | 7,200.00 | 7,290.00 | 7,030.00 | 7,170.00 | 7,170.00 | 68,473 |
| 2026-04-29 | 7,030.00 | 7,570.00 | 7,020.00 | 7,240.00 | 7,240.00 | 136,184 |
| 2026-04-28 | 7,390.00 | 7,390.00 | 6,980.00 | 7,010.00 | 7,010.00 | 127,726 |
| 2026-04-27 | 7,370.00 | 7,550.00 | 7,300.00 | 7,310.00 | 7,310.00 | 107,171 |
| 2026-04-24 | 7,280.00 | 7,660.00 | 7,280.00 | 7,360.00 | 7,360.00 | 178,603 |
| 2026-04-23 | 7,550.00 | 7,640.00 | 7,080.00 | 7,270.00 | 7,270.00 | 108,779 |
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.