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%WTI100.69▲ 1.23%
← 306040.KQ stock page

SJ Group Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,520.004,520.004,410.004,450.004,450.0018,709
2025-04-254,630.004,630.004,440.004,520.004,520.0031,566
2025-04-244,740.004,750.004,580.004,630.004,630.0052,044
2025-04-234,690.004,750.004,605.004,715.004,715.0032,509
2025-04-224,605.004,765.004,605.004,690.004,690.0037,250
2025-04-214,610.004,640.004,565.004,640.004,640.0022,443
2025-04-184,550.004,615.004,495.004,615.004,615.0019,656
2025-04-174,380.004,600.004,370.004,550.004,550.0033,802
2025-04-164,350.004,390.004,350.004,375.004,375.0018,876
2025-04-154,260.004,405.004,240.004,350.004,350.0030,395
2025-04-144,295.004,340.004,245.004,260.004,260.0027,730
2025-04-114,060.004,290.004,035.004,230.004,230.0040,140
2025-04-103,950.004,060.003,900.004,060.004,060.0010,639
2025-04-093,800.004,060.003,800.003,885.003,885.0045,827
2025-04-083,805.004,050.003,800.003,895.003,895.0049,088
2025-04-074,015.004,015.003,800.003,805.003,805.0042,584
2025-04-043,885.004,030.003,885.003,945.003,945.0026,273
2025-04-034,020.004,680.003,885.003,885.003,885.00455,071
2025-04-023,950.004,035.003,925.004,020.004,020.0013,545
2025-04-013,970.004,025.003,900.003,950.003,950.0029,050
2025-03-314,060.004,060.003,955.003,970.003,970.0021,746
2025-03-284,265.004,335.004,060.004,060.004,060.0010,904
2025-03-274,360.004,360.004,185.004,305.004,305.0018,464
2025-03-264,175.004,365.004,105.004,360.004,360.0031,511
2025-03-254,120.004,230.004,005.004,175.004,175.0054,855
2025-03-244,210.004,215.004,070.004,090.004,090.0036,634
2025-03-214,320.004,330.004,150.004,165.004,165.0035,969
2025-03-204,460.004,490.004,285.004,285.004,285.0044,085
2025-03-194,475.004,480.004,435.004,465.004,465.005,570
2025-03-184,480.004,495.004,400.004,485.004,485.0010,620
2025-03-174,600.004,600.004,465.004,480.004,480.0018,247
2025-03-144,565.004,715.004,510.004,645.004,645.0024,138
2025-03-134,530.004,565.004,415.004,560.004,560.0014,345
2025-03-124,485.004,550.004,440.004,495.004,495.008,217
2025-03-114,435.004,495.004,380.004,485.004,485.0014,816
2025-03-104,565.004,565.004,460.004,545.004,545.008,216
2025-03-074,475.004,585.004,435.004,565.004,565.009,144
2025-03-064,685.004,685.004,475.004,475.004,475.0046,566
2025-03-054,550.004,690.004,475.004,685.004,685.0011,560
2025-03-044,660.004,660.004,475.004,550.004,550.0019,202
2025-02-284,660.004,660.004,550.004,660.004,660.004,613
2025-02-274,685.004,685.004,580.004,660.004,660.0012,701
2025-02-264,780.004,780.004,630.004,685.004,685.0017,497
2025-02-254,620.004,800.004,575.004,785.004,785.009,552
2025-02-244,660.004,705.004,600.004,665.004,665.0012,804
2025-02-214,565.004,665.004,555.004,660.004,660.0018,512
2025-02-204,535.004,600.004,500.004,560.004,560.0010,620
2025-02-194,495.004,600.004,450.004,535.004,535.0024,581
2025-02-184,375.004,570.004,375.004,495.004,495.0019,097
2025-02-174,385.004,415.004,370.004,410.004,410.009,335
2025-02-144,400.004,400.004,305.004,385.004,385.004,747
2025-02-134,340.004,395.004,330.004,385.004,385.007,591
2025-02-124,420.004,550.004,335.004,340.004,340.0016,729
2025-02-114,375.004,420.004,375.004,415.004,415.006,097
2025-02-104,400.004,400.004,325.004,390.004,390.008,821
2025-02-074,475.004,475.004,350.004,365.004,365.0015,416
2025-02-064,445.004,445.004,365.004,425.004,425.0032,084
2025-02-054,330.004,580.004,330.004,530.004,530.0025,892
2025-02-044,355.004,550.004,290.004,290.004,290.0063,561
2025-02-034,365.004,455.004,300.004,305.004,305.0025,320
← NewerPage 7 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.