SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 17,850.00 | 18,170.00 | 17,750.00 | 17,900.00 | 17,429.94 | 15,540 |
| 2023-02-09 | 18,410.00 | 18,410.00 | 18,050.00 | 18,100.00 | 17,624.68 | 20,845 |
| 2023-02-08 | 18,150.00 | 18,450.00 | 18,150.00 | 18,220.00 | 17,741.53 | 27,115 |
| 2023-02-07 | 17,650.00 | 18,470.00 | 17,650.00 | 18,360.00 | 17,877.86 | 26,096 |
| 2023-02-06 | 17,560.00 | 18,100.00 | 17,320.00 | 17,820.00 | 17,352.04 | 25,008 |
| 2023-02-03 | 17,600.00 | 17,990.00 | 17,400.00 | 17,700.00 | 17,235.19 | 24,118 |
| 2023-02-02 | 17,600.00 | 17,960.00 | 17,460.00 | 17,600.00 | 17,137.82 | 30,119 |
| 2023-02-01 | 17,850.00 | 18,000.00 | 17,410.00 | 17,500.00 | 17,040.44 | 19,096 |
| 2023-01-31 | 17,780.00 | 18,160.00 | 17,780.00 | 17,850.00 | 17,381.25 | 13,688 |
| 2023-01-30 | 18,030.00 | 18,230.00 | 17,750.00 | 18,000.00 | 17,527.31 | 24,429 |
| 2023-01-27 | 18,330.00 | 18,470.00 | 17,910.00 | 18,320.00 | 17,838.91 | 28,779 |
| 2023-01-26 | 18,290.00 | 18,590.00 | 17,720.00 | 18,320.00 | 17,838.91 | 49,644 |
| 2023-01-25 | 18,000.00 | 18,380.00 | 17,650.00 | 18,300.00 | 17,819.43 | 27,665 |
| 2023-01-20 | 17,600.00 | 17,950.00 | 17,300.00 | 17,800.00 | 17,332.56 | 34,292 |
| 2023-01-19 | 17,300.00 | 17,850.00 | 17,250.00 | 17,550.00 | 17,089.13 | 31,906 |
| 2023-01-18 | 17,050.00 | 17,750.00 | 16,900.00 | 17,500.00 | 17,040.44 | 45,799 |
| 2023-01-17 | 17,100.00 | 17,150.00 | 16,650.00 | 16,800.00 | 16,358.82 | 30,870 |
| 2023-01-16 | 17,100.00 | 17,250.00 | 16,800.00 | 17,100.00 | 16,650.95 | 31,918 |
| 2023-01-13 | 16,800.00 | 17,550.00 | 16,800.00 | 17,150.00 | 16,699.63 | 50,548 |
| 2023-01-12 | 16,950.00 | 17,150.00 | 16,650.00 | 16,900.00 | 16,456.20 | 34,297 |
| 2023-01-11 | 17,000.00 | 17,200.00 | 16,800.00 | 17,050.00 | 16,602.26 | 28,990 |
| 2023-01-10 | 16,600.00 | 16,950.00 | 16,350.00 | 16,800.00 | 16,358.82 | 41,312 |
| 2023-01-09 | 16,050.00 | 16,600.00 | 16,050.00 | 16,550.00 | 16,115.39 | 29,386 |
| 2023-01-06 | 15,850.00 | 16,400.00 | 15,850.00 | 15,950.00 | 15,531.15 | 15,852 |
| 2023-01-05 | 16,150.00 | 16,400.00 | 15,800.00 | 15,950.00 | 15,531.15 | 21,139 |
| 2023-01-04 | 15,750.00 | 16,450.00 | 15,750.00 | 16,250.00 | 15,823.27 | 13,758 |
| 2023-01-03 | 15,850.00 | 16,200.00 | 15,700.00 | 15,950.00 | 15,531.15 | 28,741 |
| 2023-01-02 | 16,350.00 | 16,400.00 | 15,950.00 | 16,050.00 | 15,628.52 | 26,574 |
| 2022-12-29 | 16,350.00 | 16,650.00 | 15,750.00 | 16,400.00 | 15,969.33 | 44,630 |
| 2022-12-28 | 17,200.00 | 17,250.00 | 16,500.00 | 16,500.00 | 16,066.70 | 44,667 |
| 2022-12-27 | 16,200.00 | 17,550.00 | 16,200.00 | 17,200.00 | 16,261.45 | 80,442 |
| 2022-12-26 | 16,100.00 | 16,500.00 | 16,100.00 | 16,250.00 | 15,363.29 | 18,036 |
| 2022-12-23 | 16,600.00 | 16,600.00 | 16,300.00 | 16,350.00 | 15,457.83 | 44,506 |
| 2022-12-22 | 15,850.00 | 16,800.00 | 15,750.00 | 16,800.00 | 15,883.28 | 70,790 |
| 2022-12-21 | 15,600.00 | 16,000.00 | 15,550.00 | 15,900.00 | 15,032.39 | 27,378 |
| 2022-12-20 | 16,000.00 | 16,050.00 | 15,550.00 | 15,700.00 | 14,843.30 | 24,881 |
| 2022-12-19 | 16,150.00 | 16,450.00 | 15,800.00 | 15,950.00 | 15,079.66 | 56,253 |
| 2022-12-16 | 15,800.00 | 15,850.00 | 15,600.00 | 15,850.00 | 14,985.11 | 17,474 |
| 2022-12-15 | 15,800.00 | 15,950.00 | 15,750.00 | 15,900.00 | 15,032.39 | 11,747 |
| 2022-12-14 | 16,000.00 | 16,150.00 | 15,750.00 | 15,900.00 | 15,032.39 | 23,691 |
| 2022-12-13 | 15,800.00 | 15,950.00 | 15,650.00 | 15,900.00 | 15,032.39 | 11,633 |
| 2022-12-12 | 16,200.00 | 16,200.00 | 15,650.00 | 15,750.00 | 14,890.57 | 21,029 |
| 2022-12-09 | 15,850.00 | 16,150.00 | 15,700.00 | 16,050.00 | 15,174.20 | 13,332 |
| 2022-12-08 | 15,800.00 | 15,950.00 | 15,400.00 | 15,850.00 | 14,985.11 | 24,444 |
| 2022-12-07 | 16,200.00 | 16,200.00 | 15,800.00 | 15,950.00 | 15,079.66 | 13,412 |
| 2022-12-06 | 16,400.00 | 16,400.00 | 15,950.00 | 16,200.00 | 15,316.02 | 17,916 |
| 2022-12-05 | 16,200.00 | 16,550.00 | 16,050.00 | 16,450.00 | 15,552.37 | 20,237 |
| 2022-12-02 | 16,550.00 | 16,600.00 | 16,200.00 | 16,200.00 | 15,316.02 | 25,075 |
| 2022-12-01 | 16,000.00 | 16,550.00 | 15,800.00 | 16,500.00 | 15,599.65 | 40,029 |
| 2022-11-30 | 16,050.00 | 16,050.00 | 15,700.00 | 16,000.00 | 15,126.93 | 5,365 |
| 2022-11-29 | 15,300.00 | 16,100.00 | 15,300.00 | 15,850.00 | 14,985.11 | 21,078 |
| 2022-11-28 | 16,050.00 | 16,050.00 | 15,450.00 | 15,550.00 | 14,701.48 | 17,260 |
| 2022-11-25 | 16,200.00 | 16,200.00 | 15,850.00 | 16,000.00 | 15,126.93 | 19,156 |
| 2022-11-24 | 16,000.00 | 16,300.00 | 15,900.00 | 16,150.00 | 15,268.74 | 42,377 |
| 2022-11-23 | 15,600.00 | 16,050.00 | 15,450.00 | 16,000.00 | 15,126.93 | 30,065 |
| 2022-11-22 | 15,600.00 | 15,750.00 | 15,450.00 | 15,600.00 | 14,748.76 | 22,100 |
| 2022-11-21 | 16,400.00 | 16,400.00 | 15,550.00 | 15,750.00 | 14,890.57 | 30,974 |
| 2022-11-18 | 16,300.00 | 16,550.00 | 16,000.00 | 16,200.00 | 15,316.02 | 36,667 |
| 2022-11-17 | 16,500.00 | 16,600.00 | 16,200.00 | 16,500.00 | 15,599.65 | 19,300 |
| 2022-11-16 | 16,700.00 | 16,700.00 | 16,300.00 | 16,500.00 | 15,599.65 | 27,908 |
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.