SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 23,400.00 | 23,400.00 | 22,400.00 | 22,600.00 | 21,366.79 | 64,818 |
| 2022-08-16 | 22,500.00 | 23,600.00 | 22,450.00 | 23,350.00 | 22,075.86 | 54,685 |
| 2022-08-12 | 21,950.00 | 22,550.00 | 21,850.00 | 22,450.00 | 21,224.97 | 16,463 |
| 2022-08-11 | 22,100.00 | 22,750.00 | 21,700.00 | 21,950.00 | 20,752.26 | 28,807 |
| 2022-08-10 | 22,450.00 | 22,450.00 | 21,950.00 | 22,050.00 | 20,846.80 | 18,280 |
| 2022-08-09 | 22,050.00 | 22,450.00 | 21,850.00 | 22,350.00 | 21,130.43 | 29,571 |
| 2022-08-08 | 22,300.00 | 22,350.00 | 21,650.00 | 22,300.00 | 21,083.16 | 37,525 |
| 2022-08-05 | 21,850.00 | 22,750.00 | 21,700.00 | 22,350.00 | 21,130.43 | 43,772 |
| 2022-08-04 | 21,750.00 | 21,850.00 | 21,250.00 | 21,650.00 | 20,468.63 | 19,898 |
| 2022-08-03 | 21,250.00 | 21,700.00 | 21,250.00 | 21,650.00 | 20,468.63 | 9,769 |
| 2022-08-02 | 21,800.00 | 21,800.00 | 21,100.00 | 21,550.00 | 20,374.08 | 26,147 |
| 2022-08-01 | 21,900.00 | 21,900.00 | 21,350.00 | 21,750.00 | 20,563.17 | 23,521 |
| 2022-07-29 | 21,550.00 | 21,850.00 | 21,500.00 | 21,850.00 | 20,657.71 | 17,423 |
| 2022-07-28 | 21,350.00 | 21,700.00 | 21,300.00 | 21,450.00 | 20,279.54 | 17,009 |
| 2022-07-27 | 21,000.00 | 21,500.00 | 21,000.00 | 21,400.00 | 20,232.27 | 8,285 |
| 2022-07-26 | 21,500.00 | 21,550.00 | 20,950.00 | 21,150.00 | 19,995.91 | 14,921 |
| 2022-07-25 | 20,750.00 | 21,500.00 | 20,750.00 | 21,300.00 | 20,137.73 | 12,786 |
| 2022-07-22 | 21,250.00 | 21,250.00 | 20,850.00 | 21,150.00 | 19,995.91 | 14,219 |
| 2022-07-21 | 20,900.00 | 21,200.00 | 20,700.00 | 21,050.00 | 19,901.37 | 13,249 |
| 2022-07-20 | 20,950.00 | 21,450.00 | 20,600.00 | 20,700.00 | 19,570.47 | 29,888 |
| 2022-07-19 | 20,400.00 | 20,850.00 | 20,300.00 | 20,800.00 | 19,665.01 | 5,752 |
| 2022-07-18 | 20,250.00 | 20,900.00 | 20,250.00 | 20,650.00 | 19,523.19 | 15,018 |
| 2022-07-15 | 20,300.00 | 20,550.00 | 19,950.00 | 20,250.00 | 19,145.02 | 9,259 |
| 2022-07-14 | 20,050.00 | 20,550.00 | 20,050.00 | 20,300.00 | 19,192.29 | 6,526 |
| 2022-07-13 | 19,750.00 | 20,400.00 | 19,750.00 | 20,350.00 | 19,239.56 | 15,355 |
| 2022-07-12 | 20,500.00 | 20,750.00 | 19,900.00 | 20,050.00 | 18,955.93 | 40,714 |
| 2022-07-11 | 20,950.00 | 21,300.00 | 20,700.00 | 20,750.00 | 19,617.74 | 23,639 |
| 2022-07-08 | 21,750.00 | 21,750.00 | 21,000.00 | 21,050.00 | 19,901.37 | 17,411 |
| 2022-07-07 | 20,850.00 | 21,400.00 | 20,750.00 | 21,300.00 | 20,137.73 | 24,488 |
| 2022-07-06 | 21,000.00 | 21,550.00 | 20,900.00 | 21,000.00 | 19,854.10 | 36,496 |
| 2022-07-05 | 20,650.00 | 21,450.00 | 20,650.00 | 21,150.00 | 19,995.91 | 9,605 |
| 2022-07-04 | 21,000.00 | 21,500.00 | 20,350.00 | 20,800.00 | 19,665.01 | 37,708 |
| 2022-07-01 | 21,800.00 | 21,850.00 | 21,150.00 | 21,350.00 | 20,185.00 | 16,542 |
| 2022-06-30 | 22,500.00 | 22,500.00 | 21,450.00 | 21,800.00 | 20,610.44 | 28,126 |
| 2022-06-29 | 22,250.00 | 22,600.00 | 21,900.00 | 22,500.00 | 21,272.25 | 9,403 |
| 2022-06-28 | 21,900.00 | 22,950.00 | 21,600.00 | 22,450.00 | 21,224.97 | 28,100 |
| 2022-06-27 | 21,250.00 | 22,150.00 | 21,250.00 | 21,900.00 | 20,704.99 | 19,232 |
| 2022-06-24 | 21,200.00 | 22,000.00 | 20,650.00 | 21,200.00 | 20,043.18 | 49,056 |
| 2022-06-23 | 21,300.00 | 22,400.00 | 20,000.00 | 20,600.00 | 19,475.92 | 66,720 |
| 2022-06-22 | 21,900.00 | 22,300.00 | 21,500.00 | 21,700.00 | 20,515.90 | 32,085 |
| 2022-06-21 | 22,200.00 | 22,200.00 | 21,300.00 | 21,950.00 | 20,752.26 | 17,404 |
| 2022-06-20 | 22,550.00 | 22,700.00 | 21,550.00 | 21,650.00 | 20,468.63 | 36,840 |
| 2022-06-17 | 22,450.00 | 22,800.00 | 21,850.00 | 22,700.00 | 21,461.33 | 20,908 |
| 2022-06-16 | 22,700.00 | 23,500.00 | 22,650.00 | 22,650.00 | 21,414.06 | 27,494 |
| 2022-06-15 | 22,250.00 | 22,900.00 | 22,250.00 | 22,600.00 | 21,366.79 | 34,718 |
| 2022-06-14 | 23,050.00 | 23,200.00 | 22,000.00 | 22,450.00 | 21,224.97 | 75,313 |
| 2022-06-13 | 24,000.00 | 24,150.00 | 23,050.00 | 23,400.00 | 22,123.13 | 74,545 |
| 2022-06-10 | 24,550.00 | 25,050.00 | 24,250.00 | 24,600.00 | 23,257.65 | 29,347 |
| 2022-06-09 | 25,200.00 | 25,300.00 | 24,400.00 | 24,750.00 | 23,399.47 | 32,160 |
| 2022-06-08 | 25,750.00 | 25,750.00 | 24,950.00 | 25,200.00 | 23,824.91 | 39,671 |
| 2022-06-07 | 25,300.00 | 26,000.00 | 24,900.00 | 25,750.00 | 24,344.90 | 83,627 |
| 2022-06-03 | 25,600.00 | 25,750.00 | 24,900.00 | 25,100.00 | 23,730.37 | 87,118 |
| 2022-06-02 | 24,400.00 | 24,900.00 | 24,000.00 | 24,500.00 | 23,163.11 | 21,246 |
| 2022-05-31 | 24,750.00 | 24,750.00 | 23,950.00 | 24,400.00 | 23,068.57 | 40,936 |
| 2022-05-30 | 24,700.00 | 24,800.00 | 24,150.00 | 24,550.00 | 23,210.38 | 23,317 |
| 2022-05-27 | 24,350.00 | 24,500.00 | 24,000.00 | 24,400.00 | 23,068.57 | 18,532 |
| 2022-05-26 | 24,050.00 | 24,350.00 | 23,800.00 | 24,200.00 | 22,879.48 | 22,507 |
| 2022-05-25 | 24,350.00 | 24,550.00 | 23,550.00 | 24,050.00 | 22,737.67 | 65,088 |
| 2022-05-24 | 24,850.00 | 25,200.00 | 24,200.00 | 24,300.00 | 22,974.02 | 31,584 |
| 2022-05-23 | 24,950.00 | 25,200.00 | 24,600.00 | 24,750.00 | 23,399.47 | 37,415 |
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.