SJ Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	16,700.00	17,000.00	16,650.00	16,850.00	15,930.55	30,683
2022-11-14	16,500.00	16,900.00	16,300.00	16,750.00	15,836.00	35,892
2022-11-11	16,500.00	16,500.00	16,200.00	16,400.00	15,505.10	21,143
2022-11-10	16,050.00	16,350.00	15,900.00	16,100.00	15,221.47	17,363
2022-11-09	16,100.00	16,400.00	15,900.00	16,250.00	15,363.29	25,501
2022-11-08	15,750.00	16,150.00	15,650.00	16,050.00	15,174.20	24,443
2022-11-07	15,700.00	15,800.00	15,200.00	15,750.00	14,890.57	32,146
2022-11-04	15,750.00	15,900.00	15,350.00	15,650.00	14,796.03	34,575
2022-11-03	15,750.00	16,050.00	15,650.00	15,750.00	14,890.57	24,603
2022-11-02	16,000.00	16,200.00	15,800.00	16,100.00	15,221.47	16,407
2022-11-01	16,200.00	16,400.00	15,900.00	16,000.00	15,126.93	17,794
2022-10-31	16,250.00	16,500.00	15,950.00	16,200.00	15,316.02	10,817
2022-10-28	16,350.00	16,700.00	16,150.00	16,300.00	15,410.56	8,201
2022-10-27	16,300.00	16,950.00	16,200.00	16,600.00	15,694.19	7,908
2022-10-26	16,050.00	16,450.00	15,800.00	16,300.00	15,410.56	14,149
2022-10-25	16,200.00	16,200.00	15,800.00	16,050.00	15,174.20	6,310
2022-10-24	15,800.00	16,150.00	15,800.00	15,950.00	15,079.66	10,021
2022-10-21	16,250.00	16,250.00	15,600.00	15,750.00	14,890.57	10,106
2022-10-20	16,600.00	16,700.00	16,250.00	16,300.00	15,410.56	10,577
2022-10-19	16,500.00	16,750.00	16,300.00	16,600.00	15,694.19	14,635
2022-10-18	16,650.00	16,700.00	16,300.00	16,500.00	15,599.65	18,883
2022-10-17	15,700.00	16,500.00	15,700.00	16,500.00	15,599.65	17,418
2022-10-14	15,300.00	16,300.00	15,300.00	16,200.00	15,316.02	54,048
2022-10-13	15,800.00	16,050.00	14,950.00	15,200.00	14,370.58	58,300
2022-10-12	16,100.00	16,150.00	15,700.00	15,800.00	14,937.84	55,706
2022-10-11	16,850.00	16,850.00	15,950.00	16,100.00	15,221.47	53,570
2022-10-07	17,900.00	17,900.00	17,200.00	17,250.00	16,308.72	32,585
2022-10-06	17,800.00	18,050.00	17,600.00	17,950.00	16,970.52	13,644
2022-10-05	17,900.00	18,250.00	17,450.00	17,600.00	16,639.62	15,446
2022-10-04	17,700.00	18,100.00	17,600.00	17,900.00	16,923.25	22,093
2022-09-30	17,900.00	18,100.00	17,450.00	17,600.00	16,639.62	37,105
2022-09-29	18,500.00	18,900.00	17,700.00	17,800.00	16,828.71	32,566
2022-09-28	18,750.00	19,500.00	17,550.00	18,350.00	17,348.70	39,071
2022-09-27	19,100.00	19,500.00	18,750.00	19,150.00	18,105.04	40,624
2022-09-26	20,250.00	20,550.00	19,000.00	19,200.00	18,152.32	60,319
2022-09-23	21,450.00	21,450.00	20,450.00	20,750.00	19,617.74	20,767
2022-09-22	20,700.00	21,250.00	20,350.00	21,200.00	20,043.18	54,175
2022-09-21	20,650.00	20,850.00	20,500.00	20,700.00	19,570.47	19,244
2022-09-20	20,650.00	20,900.00	20,500.00	20,700.00	19,570.47	21,241
2022-09-19	20,500.00	20,600.00	20,100.00	20,500.00	19,381.38	26,265
2022-09-16	20,000.00	20,700.00	19,800.00	20,550.00	19,428.65	54,446
2022-09-15	20,100.00	20,200.00	19,900.00	20,000.00	18,908.66	19,533
2022-09-14	19,400.00	20,300.00	19,400.00	20,100.00	19,003.21	39,466
2022-09-13	20,350.00	20,350.00	19,900.00	20,350.00	19,239.56	26,217
2022-09-08	19,750.00	20,050.00	19,700.00	19,750.00	18,672.30	14,609
2022-09-07	20,050.00	20,100.00	19,350.00	19,750.00	18,672.30	29,950
2022-09-06	19,850.00	20,450.00	19,800.00	20,000.00	18,908.66	22,294
2022-09-05	19,300.00	19,800.00	19,300.00	19,550.00	18,483.22	24,582
2022-09-02	19,950.00	20,150.00	19,250.00	19,500.00	18,435.95	66,608
2022-09-01	20,200.00	20,400.00	19,750.00	19,800.00	18,719.58	28,252
2022-08-31	20,100.00	20,350.00	19,900.00	20,250.00	19,145.02	24,360
2022-08-30	19,750.00	20,150.00	19,750.00	20,150.00	19,050.48	28,135
2022-08-29	19,400.00	19,850.00	19,250.00	19,750.00	18,672.30	39,237
2022-08-26	20,250.00	20,400.00	19,850.00	20,100.00	19,003.21	63,040
2022-08-25	19,850.00	20,400.00	19,850.00	20,250.00	19,145.02	66,014
2022-08-24	19,500.00	20,200.00	19,500.00	20,000.00	18,908.66	67,813
2022-08-23	19,800.00	20,400.00	19,300.00	19,500.00	18,435.95	150,596
2022-08-22	20,350.00	20,850.00	19,750.00	20,000.00	18,908.66	127,360
2022-08-19	21,500.00	21,650.00	20,500.00	20,750.00	19,617.74	105,926
2022-08-18	22,550.00	22,550.00	21,450.00	21,500.00	20,326.81	96,360

← NewerPage 17 of 21 · 1,230 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.