SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7,000.00 | 7,110.00 | 6,990.00 | 7,100.00 | 7,100.00 | 38,059 |
| 2024-04-30 | 7,020.00 | 7,090.00 | 7,020.00 | 7,070.00 | 7,070.00 | 16,975 |
| 2024-04-29 | 6,980.00 | 7,080.00 | 6,940.00 | 7,060.00 | 7,060.00 | 13,109 |
| 2024-04-26 | 7,030.00 | 7,060.00 | 6,940.00 | 6,980.00 | 6,980.00 | 25,860 |
| 2024-04-25 | 7,040.00 | 7,080.00 | 6,990.00 | 7,060.00 | 7,060.00 | 25,075 |
| 2024-04-24 | 7,150.00 | 7,320.00 | 7,050.00 | 7,080.00 | 7,080.00 | 61,820 |
| 2024-04-23 | 7,250.00 | 7,390.00 | 7,080.00 | 7,150.00 | 7,150.00 | 17,049 |
| 2024-04-22 | 7,200.00 | 7,280.00 | 7,140.00 | 7,250.00 | 7,250.00 | 12,106 |
| 2024-04-19 | 7,290.00 | 7,310.00 | 7,100.00 | 7,150.00 | 7,150.00 | 14,456 |
| 2024-04-18 | 7,210.00 | 7,280.00 | 7,190.00 | 7,270.00 | 7,270.00 | 8,987 |
| 2024-04-17 | 7,230.00 | 7,380.00 | 7,160.00 | 7,200.00 | 7,200.00 | 46,482 |
| 2024-04-16 | 7,400.00 | 7,450.00 | 7,170.00 | 7,280.00 | 7,280.00 | 28,976 |
| 2024-04-15 | 7,570.00 | 7,590.00 | 7,400.00 | 7,400.00 | 7,400.00 | 20,429 |
| 2024-04-12 | 7,630.00 | 7,700.00 | 7,600.00 | 7,610.00 | 7,610.00 | 10,941 |
| 2024-04-11 | 7,550.00 | 7,670.00 | 7,500.00 | 7,670.00 | 7,670.00 | 14,363 |
| 2024-04-09 | 7,640.00 | 7,680.00 | 7,620.00 | 7,660.00 | 7,660.00 | 3,812 |
| 2024-04-08 | 7,760.00 | 7,780.00 | 7,550.00 | 7,670.00 | 7,670.00 | 20,726 |
| 2024-04-05 | 7,860.00 | 7,860.00 | 7,700.00 | 7,780.00 | 7,780.00 | 12,642 |
| 2024-04-04 | 7,900.00 | 7,980.00 | 7,750.00 | 7,860.00 | 7,860.00 | 24,559 |
| 2024-04-03 | 8,050.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 24,598 |
| 2024-04-02 | 8,100.00 | 8,100.00 | 7,950.00 | 8,010.00 | 8,010.00 | 22,150 |
| 2024-04-01 | 8,000.00 | 8,140.00 | 7,950.00 | 8,090.00 | 8,090.00 | 18,460 |
| 2024-03-29 | 7,980.00 | 8,040.00 | 7,940.00 | 8,000.00 | 8,000.00 | 10,247 |
| 2024-03-28 | 8,050.00 | 8,050.00 | 7,960.00 | 7,980.00 | 7,980.00 | 11,614 |
| 2024-03-27 | 7,950.00 | 8,120.00 | 7,950.00 | 8,070.00 | 8,070.00 | 13,617 |
| 2024-03-26 | 7,920.00 | 8,080.00 | 7,860.00 | 8,030.00 | 8,030.00 | 25,492 |
| 2024-03-25 | 7,980.00 | 8,050.00 | 7,950.00 | 8,000.00 | 8,000.00 | 12,458 |
| 2024-03-22 | 7,890.00 | 8,000.00 | 7,860.00 | 7,980.00 | 7,980.00 | 11,070 |
| 2024-03-21 | 7,890.00 | 7,940.00 | 7,800.00 | 7,890.00 | 7,890.00 | 34,609 |
| 2024-03-20 | 7,930.00 | 7,930.00 | 7,850.00 | 7,900.00 | 7,900.00 | 5,990 |
| 2024-03-19 | 7,790.00 | 7,940.00 | 7,790.00 | 7,900.00 | 7,900.00 | 14,012 |
| 2024-03-18 | 7,940.00 | 7,940.00 | 7,820.00 | 7,920.00 | 7,920.00 | 9,609 |
| 2024-03-15 | 7,990.00 | 7,990.00 | 7,860.00 | 7,940.00 | 7,940.00 | 7,202 |
| 2024-03-14 | 7,900.00 | 8,040.00 | 7,890.00 | 7,990.00 | 7,990.00 | 10,993 |
| 2024-03-13 | 8,050.00 | 8,050.00 | 7,870.00 | 7,970.00 | 7,970.00 | 13,324 |
| 2024-03-12 | 7,900.00 | 8,050.00 | 7,850.00 | 8,000.00 | 8,000.00 | 14,507 |
| 2024-03-11 | 7,980.00 | 8,130.00 | 7,900.00 | 7,950.00 | 7,950.00 | 10,620 |
| 2024-03-08 | 8,010.00 | 8,100.00 | 7,980.00 | 7,980.00 | 7,980.00 | 13,206 |
| 2024-03-07 | 8,150.00 | 8,150.00 | 7,970.00 | 8,100.00 | 8,100.00 | 4,814 |
| 2024-03-06 | 7,880.00 | 8,200.00 | 7,880.00 | 8,090.00 | 8,090.00 | 27,375 |
| 2024-03-05 | 7,980.00 | 8,100.00 | 7,850.00 | 7,930.00 | 7,930.00 | 14,367 |
| 2024-03-04 | 8,150.00 | 8,250.00 | 7,940.00 | 7,990.00 | 7,990.00 | 16,821 |
| 2024-02-29 | 8,190.00 | 8,190.00 | 7,810.00 | 8,130.00 | 8,130.00 | 17,360 |
| 2024-02-28 | 8,050.00 | 8,180.00 | 8,040.00 | 8,110.00 | 8,110.00 | 10,888 |
| 2024-02-27 | 8,220.00 | 8,220.00 | 8,000.00 | 8,060.00 | 8,060.00 | 36,409 |
| 2024-02-26 | 8,410.00 | 8,410.00 | 8,140.00 | 8,250.00 | 8,250.00 | 26,260 |
| 2024-02-23 | 8,360.00 | 8,360.00 | 8,230.00 | 8,290.00 | 8,290.00 | 13,252 |
| 2024-02-22 | 8,410.00 | 8,460.00 | 8,300.00 | 8,310.00 | 8,310.00 | 18,354 |
| 2024-02-21 | 8,470.00 | 8,490.00 | 8,370.00 | 8,410.00 | 8,410.00 | 17,742 |
| 2024-02-20 | 8,470.00 | 8,530.00 | 8,350.00 | 8,480.00 | 8,480.00 | 25,182 |
| 2024-02-19 | 8,440.00 | 9,280.00 | 8,440.00 | 8,530.00 | 8,530.00 | 219,960 |
| 2024-02-16 | 8,270.00 | 8,440.00 | 8,210.00 | 8,440.00 | 8,440.00 | 34,469 |
| 2024-02-15 | 8,490.00 | 8,490.00 | 8,260.00 | 8,270.00 | 8,270.00 | 54,852 |
| 2024-02-14 | 8,420.00 | 8,500.00 | 8,370.00 | 8,490.00 | 8,490.00 | 18,241 |
| 2024-02-13 | 8,520.00 | 8,600.00 | 8,410.00 | 8,490.00 | 8,490.00 | 19,617 |
| 2024-02-08 | 8,550.00 | 8,590.00 | 8,440.00 | 8,520.00 | 8,520.00 | 19,265 |
| 2024-02-07 | 8,530.00 | 8,580.00 | 8,390.00 | 8,550.00 | 8,550.00 | 18,248 |
| 2024-02-06 | 8,640.00 | 8,680.00 | 8,450.00 | 8,450.00 | 8,450.00 | 25,271 |
| 2024-02-05 | 8,690.00 | 8,690.00 | 8,540.00 | 8,690.00 | 8,690.00 | 16,848 |
| 2024-02-02 | 8,620.00 | 8,710.00 | 8,490.00 | 8,690.00 | 8,690.00 | 23,213 |
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.