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%WTI99.94▲ 2.87%
← 306040.KQ stock page

SJ Group Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-283,650.003,650.003,600.003,605.003,605.0017,306
2025-10-273,765.003,765.003,600.003,615.003,615.0055,932
2025-10-243,840.003,840.003,680.003,690.003,690.0046,878
2025-10-233,805.003,855.003,800.003,815.003,815.004,322
2025-10-223,870.003,870.003,775.003,825.003,825.0021,458
2025-10-213,820.003,890.003,820.003,865.003,865.0012,791
2025-10-203,940.003,940.003,850.003,860.003,860.005,717
2025-10-173,900.003,955.003,850.003,850.003,850.0020,244
2025-10-163,945.003,985.003,900.003,900.003,900.0020,027
2025-10-153,910.004,050.003,910.003,990.003,990.0029,743
2025-10-143,860.004,090.003,830.003,910.003,910.00171,864
2025-10-133,705.004,050.003,615.003,855.003,855.00171,368
2025-10-103,860.003,900.003,710.003,715.003,715.0026,968
2025-10-023,840.003,910.003,800.003,860.003,860.0023,929
2025-10-013,855.003,895.003,830.003,840.003,840.008,914
2025-09-303,975.003,975.003,850.003,850.003,850.0017,021
2025-09-293,940.003,965.003,880.003,950.003,950.0021,539
2025-09-264,045.004,045.003,935.003,935.003,935.0014,366
2025-09-253,930.004,045.003,895.004,045.004,045.0025,089
2025-09-244,030.004,030.003,955.003,955.003,955.0019,995
2025-09-234,050.004,085.003,985.004,035.004,035.0033,805
2025-09-224,050.004,085.004,025.004,050.004,050.0025,372
2025-09-194,150.004,150.004,065.004,085.004,085.008,843
2025-09-184,120.004,120.004,045.004,115.004,115.0010,045
2025-09-174,065.004,065.004,035.004,045.004,045.0013,371
2025-09-164,145.004,150.004,050.004,065.004,065.0046,642
2025-09-154,205.004,205.004,075.004,150.004,150.0055,428
2025-09-124,180.004,220.004,135.004,165.004,165.0018,565
2025-09-114,150.004,190.004,130.004,180.004,180.0017,857
2025-09-104,210.004,210.004,115.004,180.004,180.0013,393
2025-09-094,100.004,505.004,065.004,155.004,155.00123,636
2025-09-084,150.004,150.004,060.004,140.004,140.0012,523
2025-09-054,150.004,150.004,060.004,120.004,120.007,157
2025-09-044,065.004,145.004,055.004,110.004,110.007,371
2025-09-034,100.004,205.004,010.004,080.004,080.0019,869
2025-09-024,095.004,120.004,070.004,100.004,100.005,460
2025-09-014,110.004,150.004,065.004,095.004,095.0017,317
2025-08-294,140.004,210.004,120.004,160.004,160.0017,104
2025-08-284,190.004,190.004,095.004,140.004,140.0010,070
2025-08-274,185.004,185.004,115.004,135.004,135.0013,934
2025-08-264,200.004,290.004,015.004,185.004,185.0038,720
2025-08-254,195.004,230.004,150.004,200.004,200.0014,624
2025-08-224,200.004,255.004,145.004,200.004,200.0026,782
2025-08-214,050.004,230.004,050.004,200.004,200.0067,216
2025-08-204,205.004,655.004,060.004,110.004,110.001,129,558
2025-08-194,360.004,360.004,215.004,255.004,255.0022,939
2025-08-184,515.004,525.004,275.004,315.004,315.0045,991
2025-08-144,565.004,590.004,465.004,510.004,510.0020,893
2025-08-134,450.004,570.004,360.004,565.004,565.0062,382
2025-08-124,390.004,795.004,300.004,450.004,450.00199,755
2025-08-114,390.004,405.004,295.004,345.004,345.0029,422
2025-08-084,395.004,410.004,305.004,390.004,390.0015,604
2025-08-074,400.004,440.004,305.004,395.004,395.0020,615
2025-08-064,370.004,410.004,345.004,400.004,400.004,330
2025-08-054,365.004,400.004,305.004,365.004,365.0027,244
2025-08-044,400.004,400.004,230.004,365.004,365.0022,182
2025-08-014,500.004,505.004,335.004,345.004,345.0030,702
2025-07-314,560.004,600.004,410.004,550.004,550.0038,949
2025-07-304,495.004,555.004,435.004,555.004,555.0042,024
2025-07-294,375.004,510.004,300.004,465.004,465.0054,489
← NewerPage 5 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.