SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 25,100.00 | 25,600.00 | 24,900.00 | 25,200.00 | 23,824.91 | 23,613 |
| 2022-05-19 | 24,900.00 | 25,550.00 | 24,550.00 | 25,200.00 | 23,824.91 | 32,714 |
| 2022-05-18 | 25,600.00 | 25,900.00 | 25,350.00 | 25,400.00 | 24,014.00 | 28,512 |
| 2022-05-17 | 25,600.00 | 25,650.00 | 25,200.00 | 25,350.00 | 23,966.73 | 34,871 |
| 2022-05-16 | 26,150.00 | 26,150.00 | 25,300.00 | 25,650.00 | 24,250.36 | 36,522 |
| 2022-05-13 | 25,600.00 | 26,200.00 | 25,600.00 | 26,000.00 | 24,581.26 | 44,564 |
| 2022-05-12 | 25,900.00 | 26,200.00 | 25,450.00 | 25,650.00 | 24,250.36 | 46,482 |
| 2022-05-11 | 24,800.00 | 26,300.00 | 24,750.00 | 25,900.00 | 24,486.72 | 151,543 |
| 2022-05-10 | 24,300.00 | 25,000.00 | 24,100.00 | 24,800.00 | 23,446.74 | 101,827 |
| 2022-05-09 | 24,800.00 | 25,800.00 | 24,800.00 | 24,800.00 | 23,446.74 | 67,399 |
| 2022-05-06 | 25,000.00 | 25,350.00 | 24,700.00 | 25,050.00 | 23,683.10 | 40,955 |
| 2022-05-04 | 25,500.00 | 25,600.00 | 25,300.00 | 25,350.00 | 23,966.73 | 52,075 |
| 2022-05-03 | 25,450.00 | 25,850.00 | 25,450.00 | 25,650.00 | 24,250.36 | 26,149 |
| 2022-05-02 | 25,500.00 | 25,750.00 | 25,050.00 | 25,750.00 | 24,344.90 | 55,008 |
| 2022-04-29 | 25,800.00 | 26,150.00 | 25,300.00 | 25,800.00 | 24,392.17 | 70,166 |
| 2022-04-28 | 26,850.00 | 26,950.00 | 25,600.00 | 25,800.00 | 24,392.17 | 81,608 |
| 2022-04-27 | 26,550.00 | 26,950.00 | 26,200.00 | 26,850.00 | 25,384.88 | 82,797 |
| 2022-04-26 | 26,300.00 | 27,450.00 | 25,950.00 | 27,100.00 | 25,621.24 | 278,865 |
| 2022-04-25 | 25,050.00 | 25,250.00 | 24,550.00 | 25,000.00 | 23,635.83 | 51,229 |
| 2022-04-22 | 26,000.00 | 26,000.00 | 25,300.00 | 25,450.00 | 24,061.27 | 33,239 |
| 2022-04-21 | 25,800.00 | 26,150.00 | 25,600.00 | 26,000.00 | 24,581.26 | 17,282 |
| 2022-04-20 | 26,000.00 | 26,000.00 | 25,550.00 | 25,750.00 | 24,344.90 | 25,739 |
| 2022-04-19 | 26,650.00 | 26,800.00 | 25,900.00 | 26,050.00 | 24,628.53 | 35,774 |
| 2022-04-18 | 26,850.00 | 26,850.00 | 26,400.00 | 26,600.00 | 25,148.52 | 20,211 |
| 2022-04-15 | 26,000.00 | 26,600.00 | 25,550.00 | 26,550.00 | 25,101.25 | 38,389 |
| 2022-04-14 | 25,950.00 | 26,150.00 | 25,600.00 | 25,800.00 | 24,392.17 | 19,906 |
| 2022-04-13 | 25,800.00 | 26,350.00 | 25,700.00 | 25,950.00 | 24,533.99 | 27,762 |
| 2022-04-12 | 26,100.00 | 26,400.00 | 25,250.00 | 25,750.00 | 24,344.90 | 82,895 |
| 2022-04-11 | 26,650.00 | 26,950.00 | 26,100.00 | 26,500.00 | 25,053.98 | 36,913 |
| 2022-04-08 | 26,600.00 | 27,100.00 | 26,450.00 | 26,650.00 | 25,195.79 | 45,977 |
| 2022-04-07 | 26,550.00 | 26,700.00 | 25,650.00 | 26,600.00 | 25,148.52 | 55,485 |
| 2022-04-06 | 26,300.00 | 27,000.00 | 26,000.00 | 26,600.00 | 25,148.52 | 49,627 |
| 2022-04-05 | 26,600.00 | 26,900.00 | 26,200.00 | 26,850.00 | 25,384.88 | 56,740 |
| 2022-04-04 | 26,150.00 | 27,250.00 | 25,550.00 | 26,900.00 | 25,432.15 | 165,106 |
| 2022-04-01 | 24,750.00 | 26,000.00 | 24,500.00 | 25,950.00 | 24,533.99 | 71,013 |
| 2022-03-31 | 25,500.00 | 25,700.00 | 25,050.00 | 25,150.00 | 23,777.64 | 31,979 |
| 2022-03-30 | 25,000.00 | 25,800.00 | 25,000.00 | 25,500.00 | 24,108.54 | 58,400 |
| 2022-03-29 | 24,900.00 | 25,150.00 | 24,550.00 | 24,900.00 | 23,541.28 | 38,645 |
| 2022-03-28 | 24,250.00 | 25,000.00 | 24,250.00 | 24,900.00 | 23,541.28 | 38,112 |
| 2022-03-25 | 24,800.00 | 25,250.00 | 24,500.00 | 24,600.00 | 23,257.65 | 59,061 |
| 2022-03-24 | 24,600.00 | 24,800.00 | 24,500.00 | 24,800.00 | 23,446.74 | 20,549 |
| 2022-03-23 | 25,200.00 | 25,300.00 | 24,750.00 | 24,800.00 | 23,446.74 | 31,342 |
| 2022-03-22 | 24,550.00 | 25,750.00 | 24,500.00 | 25,300.00 | 23,919.46 | 82,506 |
| 2022-03-21 | 25,350.00 | 25,350.00 | 24,550.00 | 24,750.00 | 23,399.47 | 26,584 |
| 2022-03-18 | 25,850.00 | 25,900.00 | 24,950.00 | 25,100.00 | 23,730.37 | 59,464 |
| 2022-03-17 | 26,000.00 | 26,000.00 | 24,950.00 | 25,450.00 | 24,061.27 | 181,450 |
| 2022-03-16 | 24,200.00 | 24,700.00 | 24,050.00 | 24,500.00 | 23,163.11 | 48,591 |
| 2022-03-15 | 22,900.00 | 24,000.00 | 22,850.00 | 23,650.00 | 22,359.49 | 39,132 |
| 2022-03-14 | 24,050.00 | 24,300.00 | 23,100.00 | 23,250.00 | 21,981.32 | 48,158 |
| 2022-03-11 | 23,500.00 | 24,350.00 | 23,500.00 | 24,050.00 | 22,737.67 | 44,531 |
| 2022-03-10 | 23,100.00 | 24,050.00 | 23,100.00 | 23,650.00 | 22,359.49 | 39,103 |
| 2022-03-08 | 22,650.00 | 22,950.00 | 21,900.00 | 22,800.00 | 21,555.88 | 61,415 |
| 2022-03-07 | 23,300.00 | 23,350.00 | 22,550.00 | 23,000.00 | 21,744.96 | 48,202 |
| 2022-03-04 | 24,100.00 | 24,100.00 | 23,200.00 | 23,350.00 | 22,075.86 | 47,548 |
| 2022-03-03 | 24,350.00 | 24,350.00 | 23,900.00 | 24,100.00 | 22,784.94 | 23,638 |
| 2022-03-02 | 23,200.00 | 24,300.00 | 23,150.00 | 24,100.00 | 22,784.94 | 38,591 |
| 2022-02-28 | 23,450.00 | 23,900.00 | 23,300.00 | 23,400.00 | 22,123.13 | 39,577 |
| 2022-02-25 | 24,100.00 | 24,300.00 | 23,200.00 | 23,800.00 | 22,501.31 | 82,687 |
| 2022-02-24 | 24,200.00 | 24,700.00 | 23,700.00 | 23,700.00 | 22,406.76 | 72,905 |
| 2022-02-23 | 24,550.00 | 25,050.00 | 24,050.00 | 24,450.00 | 23,115.84 | 60,330 |
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.