SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 14,550.00 | 14,740.00 | 14,010.00 | 14,610.00 | 14,226.33 | 9,807 |
| 2023-05-09 | 14,610.00 | 14,650.00 | 14,420.00 | 14,550.00 | 14,167.91 | 9,397 |
| 2023-05-08 | 14,530.00 | 14,650.00 | 14,400.00 | 14,620.00 | 14,236.07 | 8,741 |
| 2023-05-04 | 14,690.00 | 14,790.00 | 14,360.00 | 14,430.00 | 14,051.06 | 14,067 |
| 2023-05-03 | 14,600.00 | 15,050.00 | 14,490.00 | 14,650.00 | 14,265.28 | 13,661 |
| 2023-05-02 | 14,390.00 | 14,980.00 | 14,250.00 | 14,560.00 | 14,177.65 | 14,978 |
| 2023-04-28 | 14,570.00 | 14,690.00 | 14,240.00 | 14,240.00 | 13,866.05 | 6,565 |
| 2023-04-27 | 14,330.00 | 14,660.00 | 14,070.00 | 14,570.00 | 14,187.38 | 10,564 |
| 2023-04-26 | 14,040.00 | 14,510.00 | 14,000.00 | 14,330.00 | 13,953.69 | 17,668 |
| 2023-04-25 | 14,480.00 | 14,520.00 | 14,010.00 | 14,110.00 | 13,739.46 | 32,428 |
| 2023-04-24 | 14,740.00 | 14,750.00 | 14,310.00 | 14,480.00 | 14,099.75 | 24,349 |
| 2023-04-21 | 15,140.00 | 15,140.00 | 14,720.00 | 14,740.00 | 14,352.92 | 26,168 |
| 2023-04-20 | 15,550.00 | 15,550.00 | 14,900.00 | 15,140.00 | 14,742.42 | 31,840 |
| 2023-04-19 | 14,690.00 | 15,700.00 | 14,620.00 | 15,550.00 | 15,141.65 | 84,177 |
| 2023-04-18 | 14,680.00 | 14,690.00 | 14,320.00 | 14,690.00 | 14,304.23 | 25,273 |
| 2023-04-17 | 14,500.00 | 14,700.00 | 14,250.00 | 14,680.00 | 14,294.50 | 21,912 |
| 2023-04-14 | 14,330.00 | 14,630.00 | 14,300.00 | 14,500.00 | 14,119.22 | 18,676 |
| 2023-04-13 | 14,060.00 | 14,380.00 | 14,060.00 | 14,330.00 | 13,953.69 | 23,530 |
| 2023-04-12 | 14,620.00 | 14,620.00 | 14,050.00 | 14,060.00 | 13,690.78 | 147,969 |
| 2023-04-11 | 14,170.00 | 14,640.00 | 13,900.00 | 14,620.00 | 14,236.07 | 18,083 |
| 2023-04-10 | 14,490.00 | 14,510.00 | 14,100.00 | 14,170.00 | 13,797.89 | 37,064 |
| 2023-04-07 | 14,920.00 | 14,920.00 | 14,450.00 | 14,480.00 | 14,099.75 | 27,736 |
| 2023-04-06 | 15,000.00 | 15,000.00 | 14,610.00 | 14,690.00 | 14,304.23 | 18,904 |
| 2023-04-05 | 15,140.00 | 15,140.00 | 14,770.00 | 14,930.00 | 14,537.93 | 13,574 |
| 2023-04-04 | 15,050.00 | 15,050.00 | 14,830.00 | 14,960.00 | 14,567.14 | 22,799 |
| 2023-04-03 | 15,140.00 | 15,160.00 | 15,010.00 | 15,050.00 | 14,654.78 | 10,531 |
| 2023-03-31 | 15,070.00 | 15,140.00 | 14,780.00 | 15,140.00 | 14,742.42 | 18,203 |
| 2023-03-30 | 14,830.00 | 15,040.00 | 14,630.00 | 14,820.00 | 14,430.82 | 18,444 |
| 2023-03-29 | 14,650.00 | 14,750.00 | 14,300.00 | 14,710.00 | 14,323.71 | 15,085 |
| 2023-03-28 | 14,550.00 | 14,700.00 | 14,140.00 | 14,550.00 | 14,167.91 | 20,358 |
| 2023-03-27 | 14,580.00 | 14,650.00 | 14,170.00 | 14,330.00 | 13,953.69 | 13,429 |
| 2023-03-24 | 14,200.00 | 14,750.00 | 14,120.00 | 14,580.00 | 14,197.12 | 24,189 |
| 2023-03-23 | 14,430.00 | 14,600.00 | 14,100.00 | 14,210.00 | 13,836.84 | 22,103 |
| 2023-03-22 | 14,790.00 | 14,800.00 | 14,290.00 | 14,440.00 | 14,060.80 | 43,947 |
| 2023-03-21 | 14,620.00 | 15,000.00 | 14,620.00 | 14,780.00 | 14,391.87 | 10,028 |
| 2023-03-20 | 15,240.00 | 15,240.00 | 14,200.00 | 14,870.00 | 14,479.51 | 15,666 |
| 2023-03-17 | 14,640.00 | 15,070.00 | 14,520.00 | 14,960.00 | 14,567.14 | 31,319 |
| 2023-03-16 | 14,740.00 | 14,890.00 | 14,300.00 | 14,640.00 | 14,255.55 | 35,114 |
| 2023-03-15 | 15,160.00 | 15,440.00 | 14,950.00 | 15,050.00 | 14,654.78 | 17,430 |
| 2023-03-14 | 15,420.00 | 15,420.00 | 14,950.00 | 15,160.00 | 14,761.89 | 32,749 |
| 2023-03-13 | 15,430.00 | 15,830.00 | 15,360.00 | 15,570.00 | 15,161.12 | 21,338 |
| 2023-03-10 | 16,110.00 | 16,110.00 | 15,780.00 | 15,870.00 | 15,453.25 | 17,607 |
| 2023-03-09 | 16,290.00 | 16,290.00 | 15,750.00 | 16,110.00 | 15,686.94 | 11,480 |
| 2023-03-08 | 16,140.00 | 16,140.00 | 15,970.00 | 16,130.00 | 15,706.42 | 15,760 |
| 2023-03-07 | 16,350.00 | 16,440.00 | 16,000.00 | 16,060.00 | 15,638.26 | 19,351 |
| 2023-03-06 | 16,520.00 | 16,900.00 | 16,060.00 | 16,350.00 | 15,920.64 | 34,020 |
| 2023-03-03 | 16,350.00 | 16,640.00 | 16,340.00 | 16,510.00 | 16,076.44 | 30,368 |
| 2023-03-02 | 16,080.00 | 16,300.00 | 15,110.00 | 16,260.00 | 15,833.00 | 27,599 |
| 2023-02-28 | 16,700.00 | 16,800.00 | 15,930.00 | 15,960.00 | 15,540.88 | 108,569 |
| 2023-02-27 | 16,860.00 | 16,860.00 | 16,490.00 | 16,800.00 | 16,358.82 | 14,631 |
| 2023-02-24 | 17,010.00 | 17,010.00 | 16,740.00 | 16,860.00 | 16,417.25 | 12,280 |
| 2023-02-23 | 16,740.00 | 17,000.00 | 16,610.00 | 16,940.00 | 16,495.15 | 16,634 |
| 2023-02-22 | 16,880.00 | 17,100.00 | 16,550.00 | 16,720.00 | 16,280.92 | 16,677 |
| 2023-02-21 | 17,020.00 | 17,200.00 | 16,900.00 | 16,910.00 | 16,465.93 | 15,099 |
| 2023-02-20 | 16,570.00 | 17,190.00 | 16,560.00 | 17,020.00 | 16,573.05 | 20,405 |
| 2023-02-17 | 16,890.00 | 16,890.00 | 16,560.00 | 16,620.00 | 16,183.55 | 34,338 |
| 2023-02-16 | 17,050.00 | 17,190.00 | 16,870.00 | 16,950.00 | 16,504.88 | 21,299 |
| 2023-02-15 | 17,320.00 | 17,380.00 | 16,800.00 | 17,010.00 | 16,563.31 | 49,460 |
| 2023-02-14 | 17,290.00 | 17,620.00 | 17,230.00 | 17,320.00 | 16,865.17 | 71,740 |
| 2023-02-13 | 17,780.00 | 17,780.00 | 17,360.00 | 17,700.00 | 17,235.19 | 24,786 |
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.