SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,700.00 | 7,710.00 | 7,430.00 | 7,550.00 | 7,550.00 | 88,271 |
| 2026-04-21 | 7,920.00 | 8,000.00 | 7,650.00 | 7,680.00 | 7,680.00 | 181,091 |
| 2026-04-20 | 7,900.00 | 8,130.00 | 7,670.00 | 7,910.00 | 7,910.00 | 225,835 |
| 2026-04-17 | 7,800.00 | 7,920.00 | 7,410.00 | 7,840.00 | 7,840.00 | 242,433 |
| 2026-04-16 | 7,850.00 | 7,940.00 | 7,510.00 | 7,800.00 | 7,800.00 | 216,186 |
| 2026-04-15 | 8,350.00 | 8,480.00 | 7,620.00 | 7,800.00 | 7,800.00 | 372,667 |
| 2026-04-14 | 7,350.00 | 8,640.00 | 7,260.00 | 8,080.00 | 8,080.00 | 1,226,289 |
| 2026-04-13 | 7,900.00 | 8,300.00 | 7,340.00 | 7,400.00 | 7,400.00 | 1,288,270 |
| 2026-04-10 | 6,630.00 | 7,820.00 | 6,320.00 | 7,820.00 | 7,820.00 | 2,113,675 |
| 2026-04-09 | 6,130.00 | 6,140.00 | 5,720.00 | 6,020.00 | 6,020.00 | 112,326 |
| 2026-04-08 | 6,000.00 | 6,580.00 | 5,860.00 | 6,130.00 | 6,130.00 | 192,810 |
| 2026-04-07 | 6,170.00 | 6,360.00 | 5,810.00 | 5,840.00 | 5,840.00 | 119,671 |
| 2026-04-06 | 6,220.00 | 6,460.00 | 6,150.00 | 6,250.00 | 6,250.00 | 105,091 |
| 2026-04-03 | 6,140.00 | 6,260.00 | 6,000.00 | 6,150.00 | 6,150.00 | 82,343 |
| 2026-04-02 | 6,400.00 | 6,480.00 | 5,900.00 | 6,000.00 | 6,000.00 | 122,037 |
| 2026-04-01 | 6,000.00 | 6,450.00 | 6,000.00 | 6,400.00 | 6,400.00 | 125,015 |
| 2026-03-31 | 6,400.00 | 6,400.00 | 5,940.00 | 5,960.00 | 5,960.00 | 154,361 |
| 2026-03-30 | 5,720.00 | 6,290.00 | 5,710.00 | 6,290.00 | 6,290.00 | 211,953 |
| 2026-03-27 | 6,100.00 | 6,300.00 | 5,870.00 | 6,020.00 | 6,020.00 | 230,531 |
| 2026-03-26 | 6,510.00 | 6,630.00 | 6,190.00 | 6,280.00 | 6,280.00 | 316,356 |
| 2026-03-25 | 7,640.00 | 7,910.00 | 5,810.00 | 6,430.00 | 6,430.00 | 1,499,406 |
| 2026-03-24 | 7,650.00 | 7,950.00 | 7,620.00 | 7,640.00 | 7,640.00 | 111,073 |
| 2026-03-23 | 8,340.00 | 8,340.00 | 7,500.00 | 7,500.00 | 7,500.00 | 192,668 |
| 2026-03-20 | 8,600.00 | 8,690.00 | 8,250.00 | 8,500.00 | 8,500.00 | 68,122 |
| 2026-03-19 | 8,650.00 | 8,690.00 | 8,360.00 | 8,550.00 | 8,550.00 | 63,213 |
| 2026-03-18 | 8,770.00 | 8,800.00 | 8,470.00 | 8,740.00 | 8,740.00 | 70,026 |
| 2026-03-17 | 8,580.00 | 8,630.00 | 8,300.00 | 8,530.00 | 8,530.00 | 107,282 |
| 2026-03-16 | 8,740.00 | 8,820.00 | 8,070.00 | 8,400.00 | 8,400.00 | 149,267 |
| 2026-03-13 | 8,720.00 | 9,000.00 | 8,670.00 | 8,690.00 | 8,690.00 | 131,225 |
| 2026-03-12 | 9,560.00 | 9,780.00 | 9,000.00 | 9,080.00 | 9,080.00 | 260,411 |
| 2026-03-11 | 9,250.00 | 10,360.00 | 8,910.00 | 9,670.00 | 9,670.00 | 673,318 |
| 2026-03-10 | 9,480.00 | 9,480.00 | 8,780.00 | 9,000.00 | 9,000.00 | 132,969 |
| 2026-03-09 | 9,150.00 | 9,670.00 | 8,330.00 | 8,920.00 | 8,920.00 | 187,265 |
| 2026-03-06 | 9,100.00 | 9,750.00 | 8,730.00 | 9,310.00 | 9,310.00 | 283,589 |
| 2026-03-05 | 9,220.00 | 9,770.00 | 8,880.00 | 9,200.00 | 9,200.00 | 238,703 |
| 2026-03-04 | 9,160.00 | 9,320.00 | 8,180.00 | 8,480.00 | 8,480.00 | 244,292 |
| 2026-03-03 | 9,910.00 | 10,300.00 | 9,090.00 | 9,470.00 | 9,470.00 | 232,349 |
| 2026-02-27 | 10,100.00 | 10,870.00 | 9,810.00 | 10,110.00 | 10,110.00 | 377,148 |
| 2026-02-26 | 9,950.00 | 10,330.00 | 9,700.00 | 9,960.00 | 9,960.00 | 167,061 |
| 2026-02-25 | 10,420.00 | 10,620.00 | 9,960.00 | 9,960.00 | 9,960.00 | 220,955 |
| 2026-02-24 | 10,340.00 | 11,000.00 | 9,940.00 | 10,420.00 | 10,420.00 | 353,245 |
| 2026-02-23 | 9,380.00 | 10,800.00 | 9,240.00 | 10,330.00 | 10,330.00 | 446,300 |
| 2026-02-20 | 9,980.00 | 10,010.00 | 9,380.00 | 9,480.00 | 9,480.00 | 269,649 |
| 2026-02-19 | 9,780.00 | 10,500.00 | 9,430.00 | 10,130.00 | 10,130.00 | 486,633 |
| 2026-02-13 | 8,470.00 | 9,820.00 | 8,320.00 | 9,770.00 | 9,770.00 | 716,051 |
| 2026-02-12 | 9,360.00 | 9,400.00 | 8,460.00 | 8,540.00 | 8,540.00 | 376,548 |
| 2026-02-11 | 9,450.00 | 9,760.00 | 9,130.00 | 9,210.00 | 9,210.00 | 267,583 |
| 2026-02-10 | 10,000.00 | 10,090.00 | 9,090.00 | 9,420.00 | 9,420.00 | 596,951 |
| 2026-02-09 | 12,530.00 | 13,060.00 | 9,910.00 | 10,000.00 | 10,000.00 | 1,045,845 |
| 2026-02-06 | 11,380.00 | 12,780.00 | 11,330.00 | 12,350.00 | 12,350.00 | 535,855 |
| 2026-02-05 | 12,860.00 | 12,860.00 | 11,460.00 | 11,650.00 | 11,650.00 | 369,222 |
| 2026-02-04 | 14,140.00 | 14,620.00 | 12,530.00 | 12,890.00 | 12,890.00 | 536,742 |
| 2026-02-03 | 13,500.00 | 14,060.00 | 12,800.00 | 13,650.00 | 13,650.00 | 360,331 |
| 2026-02-02 | 13,000.00 | 14,800.00 | 12,770.00 | 14,080.00 | 14,080.00 | 836,480 |
| 2026-01-30 | 12,250.00 | 13,390.00 | 12,040.00 | 13,160.00 | 13,160.00 | 433,734 |
| 2026-01-29 | 11,740.00 | 12,470.00 | 11,550.00 | 12,260.00 | 12,260.00 | 261,524 |
| 2026-01-28 | 11,900.00 | 14,420.00 | 11,740.00 | 12,060.00 | 12,060.00 | 1,004,492 |
| 2026-01-27 | 11,200.00 | 12,150.00 | 10,850.00 | 11,900.00 | 11,900.00 | 403,378 |
| 2026-01-26 | 11,220.00 | 11,450.00 | 10,210.00 | 10,940.00 | 10,940.00 | 219,115 |
| 2026-01-23 | 11,010.00 | 11,340.00 | 10,550.00 | 11,220.00 | 11,220.00 | 238,276 |
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.