See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.72▲ 2.65%
← 306040.KQ stock page

SJ Group Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-2311,010.0011,340.0010,550.0011,220.0011,220.00238,276
2026-01-2211,680.0011,930.0010,840.0011,110.0011,110.00355,394
2026-01-2111,450.0012,300.0010,940.0011,680.0011,680.00404,683
2026-01-2012,200.0012,200.0011,400.0011,580.0011,580.00618,164
2026-01-1912,050.0013,460.0011,330.0012,730.0012,730.002,682,530
2026-01-168,200.0010,660.008,150.0010,660.0010,660.001,357,571
2026-01-158,210.008,350.007,880.008,200.008,200.00179,603
2026-01-148,020.008,680.007,640.008,210.008,210.00360,574
2026-01-138,730.008,770.008,010.008,140.008,140.00356,470
2026-01-128,210.009,320.008,210.008,790.008,790.00600,937
2026-01-098,650.008,730.008,000.008,320.008,320.00397,396
2026-01-089,700.009,800.008,290.008,600.008,600.00657,394
2026-01-079,440.009,930.009,210.009,700.009,700.00378,009
2026-01-069,250.009,500.009,120.009,440.009,440.00237,074
2026-01-059,160.009,530.008,790.009,440.009,440.00530,015
2026-01-029,610.009,640.008,700.009,250.009,250.00581,691
2025-12-309,100.009,200.008,200.009,160.009,160.00760,993
2025-12-298,700.009,150.008,490.008,920.008,920.001,018,381
2025-12-268,160.008,490.008,070.008,330.008,330.00465,075
2025-12-247,930.008,630.007,870.008,160.008,160.001,072,156
2025-12-237,620.008,560.007,330.008,130.008,130.001,901,601
2025-12-227,530.008,380.007,480.007,780.007,780.001,479,136
2025-12-197,870.008,200.007,250.007,840.007,840.002,519,695
2025-12-188,420.009,260.007,390.007,500.007,500.005,011,291
2025-12-176,910.008,320.006,340.008,320.008,320.0014,267,090
2025-12-166,400.006,400.006,000.006,400.006,400.001,495,161
2025-12-153,865.004,930.003,840.004,930.004,930.001,009,707
2025-12-123,450.003,945.003,450.003,795.003,795.00565,792
2025-12-113,265.003,630.003,205.003,405.003,405.00228,814
2025-12-103,215.003,260.003,190.003,260.003,260.0012,066
2025-12-093,325.003,330.003,205.003,220.003,220.0021,585
2025-12-083,325.003,325.003,280.003,325.003,325.008,384
2025-12-053,525.003,560.003,315.003,325.003,325.0037,190
2025-12-043,360.003,550.003,330.003,530.003,530.0014,292
2025-12-033,335.003,395.003,315.003,390.003,390.009,159
2025-12-023,295.003,345.003,285.003,340.003,340.0010,569
2025-12-013,375.003,570.003,295.003,295.003,295.0041,629
2025-11-283,335.003,400.003,305.003,395.003,395.0026,050
2025-11-273,325.003,355.003,285.003,335.003,335.008,895
2025-11-263,305.003,345.003,255.003,325.003,325.0029,709
2025-11-253,330.003,395.003,285.003,325.003,325.0019,509
2025-11-243,375.003,390.003,305.003,330.003,330.008,841
2025-11-213,465.003,490.003,375.003,400.003,400.0019,449
2025-11-203,510.003,695.003,480.003,500.003,500.00129,538
2025-11-193,360.003,595.003,325.003,550.003,550.0042,315
2025-11-183,355.003,445.003,325.003,400.003,400.0011,063
2025-11-173,435.003,455.003,380.003,390.003,390.005,479
2025-11-143,495.003,500.003,400.003,455.003,455.004,669
2025-11-133,525.003,525.003,480.003,485.003,485.003,156
2025-11-123,535.003,535.003,385.003,530.003,530.008,970
2025-11-113,450.003,485.003,385.003,435.003,435.007,976
2025-11-103,370.003,500.003,350.003,470.003,470.0021,212
2025-11-073,335.003,370.003,300.003,370.003,370.0022,022
2025-11-063,330.003,362.003,300.003,335.003,335.0010,302
2025-11-053,295.003,490.003,160.003,330.003,330.0060,162
2025-11-043,365.003,365.003,250.003,250.003,250.0028,412
2025-11-033,475.003,505.003,290.003,290.003,290.0067,336
2025-10-313,510.003,510.003,405.003,495.003,495.0011,843
2025-10-303,510.003,560.003,420.003,480.003,480.0025,945
2025-10-293,620.003,625.003,450.003,510.003,510.0050,295
← NewerPage 4 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-27250.0000 KRW
2022-12-28500.0000 KRW
2021-12-29450.0000 KRW
2020-12-29140.0000 KRW
2019-12-27400.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.