SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 11,010.00 | 11,340.00 | 10,550.00 | 11,220.00 | 11,220.00 | 238,276 |
| 2026-01-22 | 11,680.00 | 11,930.00 | 10,840.00 | 11,110.00 | 11,110.00 | 355,394 |
| 2026-01-21 | 11,450.00 | 12,300.00 | 10,940.00 | 11,680.00 | 11,680.00 | 404,683 |
| 2026-01-20 | 12,200.00 | 12,200.00 | 11,400.00 | 11,580.00 | 11,580.00 | 618,164 |
| 2026-01-19 | 12,050.00 | 13,460.00 | 11,330.00 | 12,730.00 | 12,730.00 | 2,682,530 |
| 2026-01-16 | 8,200.00 | 10,660.00 | 8,150.00 | 10,660.00 | 10,660.00 | 1,357,571 |
| 2026-01-15 | 8,210.00 | 8,350.00 | 7,880.00 | 8,200.00 | 8,200.00 | 179,603 |
| 2026-01-14 | 8,020.00 | 8,680.00 | 7,640.00 | 8,210.00 | 8,210.00 | 360,574 |
| 2026-01-13 | 8,730.00 | 8,770.00 | 8,010.00 | 8,140.00 | 8,140.00 | 356,470 |
| 2026-01-12 | 8,210.00 | 9,320.00 | 8,210.00 | 8,790.00 | 8,790.00 | 600,937 |
| 2026-01-09 | 8,650.00 | 8,730.00 | 8,000.00 | 8,320.00 | 8,320.00 | 397,396 |
| 2026-01-08 | 9,700.00 | 9,800.00 | 8,290.00 | 8,600.00 | 8,600.00 | 657,394 |
| 2026-01-07 | 9,440.00 | 9,930.00 | 9,210.00 | 9,700.00 | 9,700.00 | 378,009 |
| 2026-01-06 | 9,250.00 | 9,500.00 | 9,120.00 | 9,440.00 | 9,440.00 | 237,074 |
| 2026-01-05 | 9,160.00 | 9,530.00 | 8,790.00 | 9,440.00 | 9,440.00 | 530,015 |
| 2026-01-02 | 9,610.00 | 9,640.00 | 8,700.00 | 9,250.00 | 9,250.00 | 581,691 |
| 2025-12-30 | 9,100.00 | 9,200.00 | 8,200.00 | 9,160.00 | 9,160.00 | 760,993 |
| 2025-12-29 | 8,700.00 | 9,150.00 | 8,490.00 | 8,920.00 | 8,920.00 | 1,018,381 |
| 2025-12-26 | 8,160.00 | 8,490.00 | 8,070.00 | 8,330.00 | 8,330.00 | 465,075 |
| 2025-12-24 | 7,930.00 | 8,630.00 | 7,870.00 | 8,160.00 | 8,160.00 | 1,072,156 |
| 2025-12-23 | 7,620.00 | 8,560.00 | 7,330.00 | 8,130.00 | 8,130.00 | 1,901,601 |
| 2025-12-22 | 7,530.00 | 8,380.00 | 7,480.00 | 7,780.00 | 7,780.00 | 1,479,136 |
| 2025-12-19 | 7,870.00 | 8,200.00 | 7,250.00 | 7,840.00 | 7,840.00 | 2,519,695 |
| 2025-12-18 | 8,420.00 | 9,260.00 | 7,390.00 | 7,500.00 | 7,500.00 | 5,011,291 |
| 2025-12-17 | 6,910.00 | 8,320.00 | 6,340.00 | 8,320.00 | 8,320.00 | 14,267,090 |
| 2025-12-16 | 6,400.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 1,495,161 |
| 2025-12-15 | 3,865.00 | 4,930.00 | 3,840.00 | 4,930.00 | 4,930.00 | 1,009,707 |
| 2025-12-12 | 3,450.00 | 3,945.00 | 3,450.00 | 3,795.00 | 3,795.00 | 565,792 |
| 2025-12-11 | 3,265.00 | 3,630.00 | 3,205.00 | 3,405.00 | 3,405.00 | 228,814 |
| 2025-12-10 | 3,215.00 | 3,260.00 | 3,190.00 | 3,260.00 | 3,260.00 | 12,066 |
| 2025-12-09 | 3,325.00 | 3,330.00 | 3,205.00 | 3,220.00 | 3,220.00 | 21,585 |
| 2025-12-08 | 3,325.00 | 3,325.00 | 3,280.00 | 3,325.00 | 3,325.00 | 8,384 |
| 2025-12-05 | 3,525.00 | 3,560.00 | 3,315.00 | 3,325.00 | 3,325.00 | 37,190 |
| 2025-12-04 | 3,360.00 | 3,550.00 | 3,330.00 | 3,530.00 | 3,530.00 | 14,292 |
| 2025-12-03 | 3,335.00 | 3,395.00 | 3,315.00 | 3,390.00 | 3,390.00 | 9,159 |
| 2025-12-02 | 3,295.00 | 3,345.00 | 3,285.00 | 3,340.00 | 3,340.00 | 10,569 |
| 2025-12-01 | 3,375.00 | 3,570.00 | 3,295.00 | 3,295.00 | 3,295.00 | 41,629 |
| 2025-11-28 | 3,335.00 | 3,400.00 | 3,305.00 | 3,395.00 | 3,395.00 | 26,050 |
| 2025-11-27 | 3,325.00 | 3,355.00 | 3,285.00 | 3,335.00 | 3,335.00 | 8,895 |
| 2025-11-26 | 3,305.00 | 3,345.00 | 3,255.00 | 3,325.00 | 3,325.00 | 29,709 |
| 2025-11-25 | 3,330.00 | 3,395.00 | 3,285.00 | 3,325.00 | 3,325.00 | 19,509 |
| 2025-11-24 | 3,375.00 | 3,390.00 | 3,305.00 | 3,330.00 | 3,330.00 | 8,841 |
| 2025-11-21 | 3,465.00 | 3,490.00 | 3,375.00 | 3,400.00 | 3,400.00 | 19,449 |
| 2025-11-20 | 3,510.00 | 3,695.00 | 3,480.00 | 3,500.00 | 3,500.00 | 129,538 |
| 2025-11-19 | 3,360.00 | 3,595.00 | 3,325.00 | 3,550.00 | 3,550.00 | 42,315 |
| 2025-11-18 | 3,355.00 | 3,445.00 | 3,325.00 | 3,400.00 | 3,400.00 | 11,063 |
| 2025-11-17 | 3,435.00 | 3,455.00 | 3,380.00 | 3,390.00 | 3,390.00 | 5,479 |
| 2025-11-14 | 3,495.00 | 3,500.00 | 3,400.00 | 3,455.00 | 3,455.00 | 4,669 |
| 2025-11-13 | 3,525.00 | 3,525.00 | 3,480.00 | 3,485.00 | 3,485.00 | 3,156 |
| 2025-11-12 | 3,535.00 | 3,535.00 | 3,385.00 | 3,530.00 | 3,530.00 | 8,970 |
| 2025-11-11 | 3,450.00 | 3,485.00 | 3,385.00 | 3,435.00 | 3,435.00 | 7,976 |
| 2025-11-10 | 3,370.00 | 3,500.00 | 3,350.00 | 3,470.00 | 3,470.00 | 21,212 |
| 2025-11-07 | 3,335.00 | 3,370.00 | 3,300.00 | 3,370.00 | 3,370.00 | 22,022 |
| 2025-11-06 | 3,330.00 | 3,362.00 | 3,300.00 | 3,335.00 | 3,335.00 | 10,302 |
| 2025-11-05 | 3,295.00 | 3,490.00 | 3,160.00 | 3,330.00 | 3,330.00 | 60,162 |
| 2025-11-04 | 3,365.00 | 3,365.00 | 3,250.00 | 3,250.00 | 3,250.00 | 28,412 |
| 2025-11-03 | 3,475.00 | 3,505.00 | 3,290.00 | 3,290.00 | 3,290.00 | 67,336 |
| 2025-10-31 | 3,510.00 | 3,510.00 | 3,405.00 | 3,495.00 | 3,495.00 | 11,843 |
| 2025-10-30 | 3,510.00 | 3,560.00 | 3,420.00 | 3,480.00 | 3,480.00 | 25,945 |
| 2025-10-29 | 3,620.00 | 3,625.00 | 3,450.00 | 3,510.00 | 3,510.00 | 50,295 |
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.