SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,500.00 | 6,500.00 | 6,290.00 | 6,370.00 | 6,370.00 | 10,011 |
| 2024-07-26 | 6,340.00 | 6,530.00 | 6,280.00 | 6,430.00 | 6,430.00 | 9,120 |
| 2024-07-25 | 6,500.00 | 6,510.00 | 6,320.00 | 6,400.00 | 6,400.00 | 13,384 |
| 2024-07-24 | 6,650.00 | 6,650.00 | 6,450.00 | 6,530.00 | 6,530.00 | 8,935 |
| 2024-07-23 | 6,530.00 | 6,650.00 | 6,400.00 | 6,580.00 | 6,580.00 | 18,271 |
| 2024-07-22 | 6,650.00 | 6,700.00 | 6,530.00 | 6,530.00 | 6,530.00 | 8,907 |
| 2024-07-19 | 6,580.00 | 6,680.00 | 6,550.00 | 6,590.00 | 6,590.00 | 20,974 |
| 2024-07-18 | 6,640.00 | 6,640.00 | 6,560.00 | 6,640.00 | 6,640.00 | 8,622 |
| 2024-07-17 | 6,720.00 | 6,800.00 | 6,610.00 | 6,700.00 | 6,700.00 | 31,566 |
| 2024-07-16 | 6,780.00 | 6,830.00 | 6,630.00 | 6,740.00 | 6,740.00 | 22,790 |
| 2024-07-15 | 6,870.00 | 6,870.00 | 6,620.00 | 6,830.00 | 6,830.00 | 37,703 |
| 2024-07-12 | 6,600.00 | 7,250.00 | 6,350.00 | 6,870.00 | 6,870.00 | 650,650 |
| 2024-07-11 | 6,120.00 | 6,340.00 | 6,120.00 | 6,290.00 | 6,290.00 | 12,523 |
| 2024-07-10 | 6,260.00 | 6,260.00 | 6,000.00 | 6,120.00 | 6,120.00 | 21,291 |
| 2024-07-09 | 6,110.00 | 6,310.00 | 6,110.00 | 6,230.00 | 6,230.00 | 6,454 |
| 2024-07-08 | 6,060.00 | 6,170.00 | 5,980.00 | 6,120.00 | 6,120.00 | 12,144 |
| 2024-07-05 | 6,050.00 | 6,130.00 | 6,000.00 | 6,060.00 | 6,060.00 | 37,334 |
| 2024-07-04 | 6,220.00 | 6,220.00 | 6,060.00 | 6,110.00 | 6,110.00 | 27,543 |
| 2024-07-03 | 6,250.00 | 6,260.00 | 6,150.00 | 6,210.00 | 6,210.00 | 6,673 |
| 2024-07-02 | 6,260.00 | 6,340.00 | 6,160.00 | 6,240.00 | 6,240.00 | 16,320 |
| 2024-07-01 | 6,300.00 | 6,410.00 | 6,200.00 | 6,330.00 | 6,330.00 | 9,393 |
| 2024-06-28 | 6,290.00 | 6,430.00 | 6,230.00 | 6,300.00 | 6,300.00 | 8,228 |
| 2024-06-27 | 6,330.00 | 6,360.00 | 6,220.00 | 6,290.00 | 6,290.00 | 8,605 |
| 2024-06-26 | 6,340.00 | 6,430.00 | 6,250.00 | 6,330.00 | 6,330.00 | 12,953 |
| 2024-06-25 | 6,330.00 | 6,430.00 | 6,240.00 | 6,390.00 | 6,390.00 | 14,435 |
| 2024-06-24 | 6,450.00 | 6,510.00 | 6,360.00 | 6,360.00 | 6,360.00 | 14,383 |
| 2024-06-21 | 6,660.00 | 6,660.00 | 6,440.00 | 6,450.00 | 6,450.00 | 31,514 |
| 2024-06-20 | 6,700.00 | 6,710.00 | 6,550.00 | 6,670.00 | 6,670.00 | 6,650 |
| 2024-06-19 | 6,700.00 | 6,750.00 | 6,590.00 | 6,640.00 | 6,640.00 | 11,376 |
| 2024-06-18 | 6,750.00 | 6,790.00 | 6,700.00 | 6,780.00 | 6,780.00 | 11,003 |
| 2024-06-17 | 6,880.00 | 6,900.00 | 6,740.00 | 6,800.00 | 6,800.00 | 9,322 |
| 2024-06-14 | 6,880.00 | 6,950.00 | 6,740.00 | 6,880.00 | 6,880.00 | 16,515 |
| 2024-06-13 | 6,730.00 | 7,100.00 | 6,590.00 | 6,880.00 | 6,880.00 | 52,925 |
| 2024-06-12 | 6,660.00 | 6,730.00 | 6,590.00 | 6,660.00 | 6,660.00 | 18,812 |
| 2024-06-11 | 6,660.00 | 6,850.00 | 6,660.00 | 6,670.00 | 6,670.00 | 11,566 |
| 2024-06-10 | 6,750.00 | 6,800.00 | 6,670.00 | 6,720.00 | 6,720.00 | 12,609 |
| 2024-06-07 | 6,780.00 | 6,780.00 | 6,690.00 | 6,760.00 | 6,760.00 | 14,375 |
| 2024-06-05 | 6,840.00 | 6,840.00 | 6,690.00 | 6,780.00 | 6,780.00 | 17,203 |
| 2024-06-04 | 6,900.00 | 6,900.00 | 6,770.00 | 6,830.00 | 6,830.00 | 14,244 |
| 2024-06-03 | 6,900.00 | 7,000.00 | 6,830.00 | 6,880.00 | 6,880.00 | 23,852 |
| 2024-05-31 | 6,790.00 | 7,050.00 | 6,790.00 | 6,850.00 | 6,850.00 | 13,750 |
| 2024-05-30 | 6,900.00 | 6,950.00 | 6,790.00 | 6,790.00 | 6,790.00 | 11,201 |
| 2024-05-29 | 6,900.00 | 6,970.00 | 6,850.00 | 6,900.00 | 6,900.00 | 8,171 |
| 2024-05-28 | 6,940.00 | 6,980.00 | 6,860.00 | 6,950.00 | 6,950.00 | 25,365 |
| 2024-05-27 | 7,030.00 | 7,070.00 | 6,920.00 | 6,940.00 | 6,940.00 | 15,644 |
| 2024-05-24 | 7,100.00 | 7,150.00 | 7,000.00 | 7,070.00 | 7,070.00 | 10,507 |
| 2024-05-23 | 7,070.00 | 7,110.00 | 6,960.00 | 7,090.00 | 7,090.00 | 23,042 |
| 2024-05-22 | 6,840.00 | 7,020.00 | 6,840.00 | 6,980.00 | 6,980.00 | 28,796 |
| 2024-05-21 | 7,020.00 | 7,020.00 | 6,790.00 | 6,900.00 | 6,900.00 | 28,561 |
| 2024-05-20 | 6,920.00 | 7,000.00 | 6,890.00 | 6,960.00 | 6,960.00 | 13,667 |
| 2024-05-17 | 7,040.00 | 7,100.00 | 6,790.00 | 6,910.00 | 6,910.00 | 42,044 |
| 2024-05-16 | 7,390.00 | 7,400.00 | 6,980.00 | 7,030.00 | 7,030.00 | 56,540 |
| 2024-05-14 | 7,180.00 | 7,390.00 | 7,160.00 | 7,390.00 | 7,390.00 | 12,768 |
| 2024-05-13 | 7,250.00 | 7,290.00 | 7,100.00 | 7,270.00 | 7,270.00 | 9,928 |
| 2024-05-10 | 7,320.00 | 7,320.00 | 7,210.00 | 7,250.00 | 7,250.00 | 14,802 |
| 2024-05-09 | 7,290.00 | 7,310.00 | 7,220.00 | 7,280.00 | 7,280.00 | 8,277 |
| 2024-05-08 | 7,200.00 | 7,310.00 | 7,170.00 | 7,280.00 | 7,280.00 | 7,672 |
| 2024-05-07 | 7,200.00 | 7,260.00 | 7,170.00 | 7,240.00 | 7,240.00 | 10,391 |
| 2024-05-03 | 7,110.00 | 7,260.00 | 7,100.00 | 7,220.00 | 7,220.00 | 51,204 |
| 2024-05-02 | 7,000.00 | 7,110.00 | 6,990.00 | 7,100.00 | 7,100.00 | 38,059 |
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.