SJ Group Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	9,710.00	9,840.00	9,650.00	9,810.00	9,552.38	8,770
2023-11-03	9,470.00	9,700.00	9,370.00	9,700.00	9,445.27	13,390
2023-11-02	9,300.00	9,500.00	9,160.00	9,470.00	9,221.31	13,938
2023-11-01	9,190.00	9,300.00	9,150.00	9,230.00	8,987.62	8,359
2023-10-31	9,270.00	9,310.00	9,040.00	9,210.00	8,968.14	23,402
2023-10-30	9,320.00	9,390.00	9,200.00	9,220.00	8,977.88	30,477
2023-10-27	9,530.00	9,610.00	9,300.00	9,320.00	9,075.25	26,048
2023-10-26	9,700.00	9,700.00	9,400.00	9,470.00	9,221.31	15,829
2023-10-25	9,800.00	9,900.00	9,670.00	9,750.00	9,493.96	18,873
2023-10-24	10,060.00	10,060.00	9,500.00	9,770.00	9,513.43	19,479
2023-10-23	9,640.00	9,900.00	9,640.00	9,810.00	9,552.38	10,126
2023-10-20	9,860.00	9,960.00	9,650.00	9,800.00	9,542.65	25,966
2023-10-19	10,090.00	10,170.00	9,940.00	10,010.00	9,747.13	11,955
2023-10-18	10,300.00	10,370.00	10,150.00	10,160.00	9,893.19	15,771
2023-10-17	10,370.00	10,500.00	10,200.00	10,370.00	10,097.68	8,437
2023-10-16	10,650.00	10,650.00	10,150.00	10,300.00	10,029.52	18,880
2023-10-13	10,350.00	10,650.00	10,290.00	10,550.00	10,272.95	11,453
2023-10-12	10,240.00	10,380.00	10,180.00	10,350.00	10,078.20	8,599
2023-10-11	10,140.00	10,250.00	10,120.00	10,240.00	9,971.09	7,572
2023-10-10	10,500.00	10,600.00	10,130.00	10,140.00	9,873.72	18,705
2023-10-06	10,230.00	10,600.00	10,190.00	10,560.00	10,282.69	12,258
2023-10-05	10,200.00	10,300.00	10,160.00	10,230.00	9,961.36	10,266
2023-10-04	10,530.00	10,530.00	10,200.00	10,200.00	9,932.14	24,091
2023-09-27	10,240.00	10,640.00	10,140.00	10,600.00	10,321.64	21,472
2023-09-26	10,400.00	10,550.00	10,180.00	10,350.00	10,078.20	18,290
2023-09-25	10,490.00	10,490.00	10,200.00	10,490.00	10,214.53	11,992
2023-09-22	10,270.00	10,490.00	9,900.00	10,490.00	10,214.53	13,246
2023-09-21	10,400.00	10,640.00	10,270.00	10,270.00	10,000.30	15,409
2023-09-20	10,590.00	10,600.00	10,350.00	10,450.00	10,175.58	12,049
2023-09-19	10,700.00	10,770.00	10,420.00	10,600.00	10,321.64	23,875
2023-09-18	10,590.00	11,100.00	10,500.00	10,700.00	10,419.01	67,332
2023-09-15	10,060.00	10,630.00	10,060.00	10,600.00	10,321.64	47,319
2023-09-14	10,180.00	10,320.00	10,010.00	10,060.00	9,795.82	34,074
2023-09-13	10,200.00	10,340.00	10,130.00	10,220.00	9,951.62	8,388
2023-09-12	10,180.00	10,340.00	10,150.00	10,340.00	10,068.47	14,449
2023-09-11	10,180.00	10,380.00	10,040.00	10,180.00	9,912.67	20,398
2023-09-08	10,040.00	10,220.00	9,980.00	10,180.00	9,912.67	12,270
2023-09-07	10,010.00	10,110.00	9,960.00	10,030.00	9,766.61	19,692
2023-09-06	10,170.00	10,250.00	10,030.00	10,050.00	9,786.08	13,207
2023-09-05	10,190.00	10,400.00	10,100.00	10,110.00	9,844.51	9,733
2023-09-04	10,350.00	10,500.00	10,120.00	10,200.00	9,932.14	12,323
2023-09-01	10,300.00	10,430.00	10,260.00	10,330.00	10,058.73	12,087
2023-08-31	10,630.00	10,660.00	10,320.00	10,330.00	10,058.73	15,182
2023-08-30	10,650.00	10,650.00	10,500.00	10,560.00	10,282.69	14,833
2023-08-29	10,550.00	10,640.00	10,450.00	10,600.00	10,321.64	11,173
2023-08-28	10,080.00	10,600.00	10,080.00	10,500.00	10,224.26	24,449
2023-08-25	10,070.00	10,190.00	10,020.00	10,080.00	9,815.29	14,138
2023-08-24	10,200.00	10,220.00	10,060.00	10,070.00	9,805.56	11,425
2023-08-23	10,330.00	10,400.00	10,090.00	10,100.00	9,834.77	11,550
2023-08-22	10,320.00	10,390.00	10,210.00	10,310.00	10,039.25	7,413
2023-08-21	10,210.00	10,410.00	10,190.00	10,380.00	10,107.42	11,947
2023-08-18	10,320.00	10,350.00	10,070.00	10,200.00	9,932.14	29,726
2023-08-17	10,470.00	10,620.00	10,210.00	10,320.00	10,048.99	42,681
2023-08-16	10,730.00	10,830.00	10,450.00	10,640.00	10,360.59	22,435
2023-08-14	10,720.00	11,010.00	10,640.00	10,850.00	10,565.07	34,639
2023-08-11	10,910.00	11,050.00	10,810.00	10,950.00	10,662.45	33,769
2023-08-10	10,540.00	11,120.00	10,540.00	10,900.00	10,613.76	57,001
2023-08-09	10,720.00	10,720.00	10,470.00	10,530.00	10,253.48	21,888
2023-08-08	11,000.00	11,000.00	10,580.00	10,600.00	10,321.64	22,546
2023-08-07	11,010.00	11,010.00	10,670.00	11,000.00	10,711.13	19,898

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.