SJ Group Co. Ltd historical data

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

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

← NewerPage 18 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.