SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 8,610.00 | 8,730.00 | 8,400.00 | 8,610.00 | 8,610.00 | 16,383 |
| 2024-01-31 | 8,770.00 | 8,770.00 | 8,520.00 | 8,520.00 | 8,520.00 | 9,318 |
| 2024-01-30 | 8,790.00 | 8,820.00 | 8,650.00 | 8,780.00 | 8,780.00 | 6,547 |
| 2024-01-29 | 8,710.00 | 8,880.00 | 8,630.00 | 8,840.00 | 8,840.00 | 13,366 |
| 2024-01-26 | 8,530.00 | 8,720.00 | 8,450.00 | 8,710.00 | 8,710.00 | 14,103 |
| 2024-01-25 | 8,430.00 | 8,530.00 | 8,390.00 | 8,530.00 | 8,530.00 | 7,015 |
| 2024-01-24 | 8,540.00 | 8,700.00 | 8,280.00 | 8,540.00 | 8,540.00 | 27,956 |
| 2024-01-23 | 8,570.00 | 8,600.00 | 8,520.00 | 8,540.00 | 8,540.00 | 11,634 |
| 2024-01-22 | 8,610.00 | 8,720.00 | 8,510.00 | 8,680.00 | 8,680.00 | 23,140 |
| 2024-01-19 | 8,760.00 | 8,850.00 | 8,600.00 | 8,700.00 | 8,700.00 | 19,862 |
| 2024-01-18 | 8,850.00 | 8,910.00 | 8,630.00 | 8,720.00 | 8,720.00 | 26,389 |
| 2024-01-17 | 9,040.00 | 9,040.00 | 8,800.00 | 8,820.00 | 8,820.00 | 15,031 |
| 2024-01-16 | 9,180.00 | 9,180.00 | 8,910.00 | 9,040.00 | 9,040.00 | 22,444 |
| 2024-01-15 | 9,170.00 | 9,180.00 | 9,010.00 | 9,080.00 | 9,080.00 | 9,998 |
| 2024-01-12 | 9,170.00 | 9,180.00 | 9,010.00 | 9,160.00 | 9,160.00 | 20,261 |
| 2024-01-11 | 9,140.00 | 9,190.00 | 9,090.00 | 9,170.00 | 9,170.00 | 6,691 |
| 2024-01-10 | 9,150.00 | 9,240.00 | 9,060.00 | 9,140.00 | 9,140.00 | 9,404 |
| 2024-01-09 | 9,280.00 | 9,280.00 | 9,070.00 | 9,110.00 | 9,110.00 | 9,433 |
| 2024-01-08 | 9,210.00 | 9,230.00 | 9,040.00 | 9,160.00 | 9,160.00 | 28,847 |
| 2024-01-05 | 9,230.00 | 9,420.00 | 9,020.00 | 9,240.00 | 9,240.00 | 43,501 |
| 2024-01-04 | 9,470.00 | 9,470.00 | 9,260.00 | 9,260.00 | 9,260.00 | 8,157 |
| 2024-01-03 | 9,430.00 | 9,530.00 | 9,320.00 | 9,450.00 | 9,450.00 | 6,753 |
| 2024-01-02 | 9,530.00 | 9,530.00 | 9,390.00 | 9,430.00 | 9,430.00 | 8,840 |
| 2023-12-28 | 9,400.00 | 9,570.00 | 9,350.00 | 9,370.00 | 9,370.00 | 11,240 |
| 2023-12-27 | 9,480.00 | 9,530.00 | 9,230.00 | 9,440.00 | 9,440.00 | 27,960 |
| 2023-12-26 | 9,940.00 | 9,950.00 | 9,410.00 | 9,520.00 | 9,270.00 | 65,539 |
| 2023-12-22 | 9,900.00 | 10,060.00 | 9,610.00 | 9,950.00 | 9,688.71 | 26,194 |
| 2023-12-21 | 9,450.00 | 10,130.00 | 9,450.00 | 9,660.00 | 9,406.32 | 63,005 |
| 2023-12-20 | 9,290.00 | 9,590.00 | 9,250.00 | 9,590.00 | 9,338.16 | 19,886 |
| 2023-12-19 | 9,430.00 | 9,430.00 | 9,260.00 | 9,290.00 | 9,046.04 | 4,578 |
| 2023-12-18 | 9,400.00 | 9,490.00 | 9,340.00 | 9,360.00 | 9,114.20 | 6,671 |
| 2023-12-15 | 9,190.00 | 9,470.00 | 9,190.00 | 9,400.00 | 9,153.15 | 16,942 |
| 2023-12-14 | 9,340.00 | 9,480.00 | 9,150.00 | 9,190.00 | 8,948.67 | 16,549 |
| 2023-12-13 | 9,390.00 | 9,480.00 | 9,300.00 | 9,340.00 | 9,094.73 | 11,039 |
| 2023-12-12 | 8,960.00 | 9,540.00 | 8,950.00 | 9,400.00 | 9,153.15 | 66,086 |
| 2023-12-11 | 9,010.00 | 9,070.00 | 8,950.00 | 9,000.00 | 8,763.66 | 13,561 |
| 2023-12-08 | 9,200.00 | 9,200.00 | 9,000.00 | 9,010.00 | 8,773.39 | 9,888 |
| 2023-12-07 | 9,020.00 | 9,200.00 | 8,980.00 | 9,200.00 | 8,958.40 | 16,205 |
| 2023-12-06 | 9,010.00 | 9,050.00 | 8,980.00 | 9,010.00 | 8,773.39 | 5,342 |
| 2023-12-05 | 8,990.00 | 9,110.00 | 8,980.00 | 9,010.00 | 8,773.39 | 9,247 |
| 2023-12-04 | 9,040.00 | 9,210.00 | 9,010.00 | 9,020.00 | 8,783.13 | 10,562 |
| 2023-12-01 | 8,990.00 | 9,130.00 | 8,990.00 | 9,040.00 | 8,802.61 | 7,216 |
| 2023-11-30 | 9,080.00 | 9,160.00 | 9,000.00 | 9,050.00 | 8,812.34 | 15,507 |
| 2023-11-29 | 9,130.00 | 9,200.00 | 9,060.00 | 9,100.00 | 8,861.03 | 8,197 |
| 2023-11-28 | 9,220.00 | 9,310.00 | 9,110.00 | 9,200.00 | 8,958.40 | 6,121 |
| 2023-11-27 | 9,250.00 | 9,350.00 | 9,210.00 | 9,230.00 | 8,987.62 | 3,660 |
| 2023-11-24 | 9,240.00 | 9,330.00 | 9,240.00 | 9,290.00 | 9,046.04 | 7,738 |
| 2023-11-23 | 9,230.00 | 9,430.00 | 9,220.00 | 9,240.00 | 8,997.35 | 11,799 |
| 2023-11-22 | 9,160.00 | 9,360.00 | 9,160.00 | 9,230.00 | 8,987.62 | 4,125 |
| 2023-11-21 | 9,300.00 | 9,320.00 | 9,130.00 | 9,290.00 | 9,046.04 | 14,118 |
| 2023-11-20 | 9,110.00 | 9,260.00 | 9,100.00 | 9,250.00 | 9,007.09 | 7,547 |
| 2023-11-17 | 9,200.00 | 9,320.00 | 9,070.00 | 9,130.00 | 8,890.24 | 10,900 |
| 2023-11-16 | 9,340.00 | 9,340.00 | 9,160.00 | 9,230.00 | 8,987.62 | 13,255 |
| 2023-11-15 | 9,250.00 | 9,350.00 | 9,050.00 | 9,340.00 | 9,094.73 | 44,734 |
| 2023-11-14 | 9,150.00 | 9,400.00 | 9,110.00 | 9,290.00 | 9,046.04 | 8,992 |
| 2023-11-13 | 9,480.00 | 9,490.00 | 9,150.00 | 9,150.00 | 8,909.72 | 12,890 |
| 2023-11-10 | 9,610.00 | 9,710.00 | 9,380.00 | 9,480.00 | 9,231.05 | 14,788 |
| 2023-11-09 | 9,780.00 | 9,810.00 | 9,610.00 | 9,730.00 | 9,474.49 | 13,763 |
| 2023-11-08 | 9,750.00 | 9,840.00 | 9,680.00 | 9,780.00 | 9,523.17 | 5,680 |
| 2023-11-07 | 9,670.00 | 9,800.00 | 9,620.00 | 9,750.00 | 9,493.96 | 4,643 |
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.