SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 10,790.00 | 11,050.00 | 10,780.00 | 11,010.00 | 10,720.87 | 15,657 |
| 2023-08-03 | 10,580.00 | 10,930.00 | 10,360.00 | 10,790.00 | 10,506.65 | 31,584 |
| 2023-08-02 | 10,780.00 | 10,880.00 | 10,510.00 | 10,650.00 | 10,370.33 | 15,557 |
| 2023-08-01 | 10,730.00 | 10,920.00 | 10,650.00 | 10,820.00 | 10,535.86 | 26,786 |
| 2023-07-31 | 10,700.00 | 10,800.00 | 10,470.00 | 10,720.00 | 10,438.49 | 35,040 |
| 2023-07-28 | 10,920.00 | 10,970.00 | 10,570.00 | 10,700.00 | 10,419.01 | 40,541 |
| 2023-07-27 | 10,590.00 | 11,040.00 | 10,580.00 | 10,920.00 | 10,633.24 | 17,126 |
| 2023-07-26 | 11,000.00 | 11,000.00 | 10,340.00 | 10,750.00 | 10,467.70 | 112,612 |
| 2023-07-25 | 11,380.00 | 11,380.00 | 10,820.00 | 11,020.00 | 10,730.61 | 48,977 |
| 2023-07-24 | 11,710.00 | 11,750.00 | 11,220.00 | 11,380.00 | 11,081.16 | 45,294 |
| 2023-07-21 | 11,770.00 | 11,860.00 | 11,740.00 | 11,800.00 | 11,490.13 | 10,398 |
| 2023-07-20 | 11,930.00 | 11,970.00 | 11,770.00 | 11,880.00 | 11,568.03 | 16,437 |
| 2023-07-19 | 12,000.00 | 12,100.00 | 11,800.00 | 11,930.00 | 11,616.71 | 17,421 |
| 2023-07-18 | 12,110.00 | 12,210.00 | 11,860.00 | 12,000.00 | 11,684.87 | 38,089 |
| 2023-07-17 | 12,200.00 | 12,230.00 | 12,000.00 | 12,110.00 | 11,791.99 | 26,409 |
| 2023-07-14 | 12,550.00 | 12,550.00 | 12,200.00 | 12,300.00 | 11,977.00 | 18,955 |
| 2023-07-13 | 12,500.00 | 12,680.00 | 12,390.00 | 12,490.00 | 12,162.01 | 15,818 |
| 2023-07-12 | 12,240.00 | 12,600.00 | 12,240.00 | 12,500.00 | 12,171.74 | 30,293 |
| 2023-07-11 | 12,250.00 | 12,430.00 | 12,250.00 | 12,280.00 | 11,957.52 | 7,656 |
| 2023-07-10 | 11,930.00 | 12,300.00 | 11,930.00 | 12,250.00 | 11,928.31 | 13,939 |
| 2023-07-07 | 12,160.00 | 12,290.00 | 11,920.00 | 12,110.00 | 11,791.99 | 34,483 |
| 2023-07-06 | 12,430.00 | 12,450.00 | 12,100.00 | 12,290.00 | 11,967.26 | 38,511 |
| 2023-07-05 | 12,560.00 | 12,650.00 | 12,390.00 | 12,430.00 | 12,103.58 | 18,920 |
| 2023-07-04 | 12,910.00 | 12,920.00 | 12,560.00 | 12,650.00 | 12,317.80 | 15,940 |
| 2023-07-03 | 12,550.00 | 13,040.00 | 12,550.00 | 12,840.00 | 12,502.82 | 36,300 |
| 2023-06-30 | 12,550.00 | 12,550.00 | 12,350.00 | 12,500.00 | 12,171.74 | 20,971 |
| 2023-06-29 | 12,730.00 | 12,900.00 | 12,450.00 | 12,550.00 | 12,220.43 | 20,779 |
| 2023-06-28 | 12,650.00 | 12,900.00 | 12,640.00 | 12,800.00 | 12,463.87 | 16,324 |
| 2023-06-27 | 12,610.00 | 12,770.00 | 12,430.00 | 12,650.00 | 12,317.80 | 18,104 |
| 2023-06-26 | 12,560.00 | 12,800.00 | 12,500.00 | 12,510.00 | 12,181.48 | 9,869 |
| 2023-06-23 | 12,660.00 | 12,750.00 | 12,570.00 | 12,610.00 | 12,278.86 | 8,921 |
| 2023-06-22 | 12,650.00 | 12,760.00 | 12,540.00 | 12,690.00 | 12,356.75 | 9,539 |
| 2023-06-21 | 12,840.00 | 12,900.00 | 12,690.00 | 12,700.00 | 12,366.49 | 12,903 |
| 2023-06-20 | 12,480.00 | 13,080.00 | 12,480.00 | 12,840.00 | 12,502.82 | 38,049 |
| 2023-06-19 | 12,620.00 | 12,750.00 | 12,430.00 | 12,620.00 | 12,288.59 | 24,087 |
| 2023-06-16 | 12,600.00 | 12,860.00 | 12,560.00 | 12,620.00 | 12,288.59 | 24,143 |
| 2023-06-15 | 12,860.00 | 12,860.00 | 12,490.00 | 12,590.00 | 12,259.38 | 31,568 |
| 2023-06-14 | 12,930.00 | 12,930.00 | 12,710.00 | 12,710.00 | 12,376.23 | 29,730 |
| 2023-06-13 | 13,050.00 | 13,090.00 | 12,920.00 | 12,930.00 | 12,590.45 | 28,558 |
| 2023-06-12 | 13,190.00 | 13,190.00 | 13,040.00 | 13,050.00 | 12,707.30 | 16,481 |
| 2023-06-09 | 13,320.00 | 13,320.00 | 13,120.00 | 13,190.00 | 12,843.62 | 28,275 |
| 2023-06-08 | 13,200.00 | 13,380.00 | 13,130.00 | 13,220.00 | 12,872.84 | 29,915 |
| 2023-06-07 | 13,370.00 | 13,420.00 | 13,260.00 | 13,380.00 | 13,028.63 | 35,200 |
| 2023-06-05 | 13,220.00 | 13,630.00 | 13,180.00 | 13,370.00 | 13,018.90 | 41,727 |
| 2023-06-02 | 13,180.00 | 13,360.00 | 12,900.00 | 13,270.00 | 12,921.52 | 55,035 |
| 2023-06-01 | 13,140.00 | 13,190.00 | 12,910.00 | 13,170.00 | 12,824.15 | 47,670 |
| 2023-05-31 | 13,420.00 | 13,520.00 | 13,110.00 | 13,140.00 | 12,794.94 | 42,417 |
| 2023-05-30 | 13,500.00 | 13,630.00 | 13,380.00 | 13,420.00 | 13,067.58 | 22,275 |
| 2023-05-26 | 13,500.00 | 13,800.00 | 13,310.00 | 13,390.00 | 13,038.37 | 21,768 |
| 2023-05-25 | 13,830.00 | 13,830.00 | 13,070.00 | 13,540.00 | 13,184.43 | 21,307 |
| 2023-05-24 | 13,770.00 | 13,820.00 | 13,560.00 | 13,790.00 | 13,427.87 | 21,980 |
| 2023-05-23 | 13,770.00 | 13,910.00 | 13,690.00 | 13,730.00 | 13,369.44 | 21,626 |
| 2023-05-22 | 13,510.00 | 13,920.00 | 13,420.00 | 13,910.00 | 13,544.72 | 36,179 |
| 2023-05-19 | 13,300.00 | 13,470.00 | 13,130.00 | 13,420.00 | 13,067.58 | 25,873 |
| 2023-05-18 | 13,360.00 | 13,440.00 | 13,040.00 | 13,210.00 | 12,863.10 | 84,572 |
| 2023-05-17 | 13,610.00 | 13,710.00 | 13,120.00 | 13,320.00 | 12,970.21 | 38,433 |
| 2023-05-16 | 14,360.00 | 14,590.00 | 13,570.00 | 13,600.00 | 13,242.86 | 117,727 |
| 2023-05-15 | 14,760.00 | 14,760.00 | 14,310.00 | 14,610.00 | 14,226.33 | 15,783 |
| 2023-05-12 | 14,760.00 | 15,000.00 | 14,410.00 | 14,760.00 | 14,372.40 | 12,366 |
| 2023-05-11 | 14,630.00 | 14,760.00 | 14,420.00 | 14,760.00 | 14,372.40 | 8,975 |
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.