SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 23,900.00 | 24,600.00 | 23,900.00 | 24,550.00 | 23,210.38 | 38,481 |
| 2022-02-21 | 24,750.00 | 24,750.00 | 24,000.00 | 24,600.00 | 23,257.65 | 30,710 |
| 2022-02-18 | 23,950.00 | 25,000.00 | 23,700.00 | 24,750.00 | 23,399.47 | 69,136 |
| 2022-02-17 | 24,500.00 | 24,800.00 | 23,450.00 | 23,950.00 | 22,643.12 | 72,916 |
| 2022-02-16 | 23,150.00 | 24,400.00 | 23,100.00 | 24,200.00 | 22,879.48 | 62,592 |
| 2022-02-15 | 23,550.00 | 23,700.00 | 22,600.00 | 23,000.00 | 21,744.96 | 46,960 |
| 2022-02-14 | 23,650.00 | 23,950.00 | 23,100.00 | 23,550.00 | 22,264.95 | 44,737 |
| 2022-02-11 | 23,250.00 | 24,400.00 | 23,200.00 | 23,950.00 | 22,643.12 | 55,603 |
| 2022-02-10 | 24,550.00 | 24,850.00 | 23,550.00 | 23,650.00 | 22,359.49 | 84,215 |
| 2022-02-09 | 24,400.00 | 25,300.00 | 23,800.00 | 24,600.00 | 23,257.65 | 137,048 |
| 2022-02-08 | 24,200.00 | 25,150.00 | 23,750.00 | 24,400.00 | 23,068.57 | 179,324 |
| 2022-02-07 | 23,500.00 | 24,100.00 | 22,550.00 | 24,000.00 | 22,690.39 | 125,944 |
| 2022-02-04 | 22,650.00 | 23,800.00 | 22,400.00 | 23,500.00 | 22,217.68 | 137,878 |
| 2022-02-03 | 21,300.00 | 23,050.00 | 21,300.00 | 22,800.00 | 21,555.88 | 108,941 |
| 2022-01-28 | 20,200.00 | 20,800.00 | 20,000.00 | 20,800.00 | 19,665.01 | 36,476 |
| 2022-01-27 | 20,600.00 | 20,800.00 | 20,050.00 | 20,300.00 | 19,192.29 | 30,610 |
| 2022-01-26 | 20,750.00 | 21,150.00 | 20,600.00 | 20,600.00 | 19,475.92 | 34,040 |
| 2022-01-25 | 21,100.00 | 21,550.00 | 20,500.00 | 21,100.00 | 19,948.64 | 53,867 |
| 2022-01-24 | 22,050.00 | 22,250.00 | 21,050.00 | 21,400.00 | 20,232.27 | 41,707 |
| 2022-01-21 | 22,300.00 | 22,500.00 | 21,850.00 | 21,900.00 | 20,704.99 | 22,873 |
| 2022-01-20 | 22,150.00 | 22,600.00 | 21,900.00 | 22,300.00 | 21,083.16 | 36,280 |
| 2022-01-19 | 22,450.00 | 22,700.00 | 21,900.00 | 22,150.00 | 20,941.34 | 76,229 |
| 2022-01-18 | 21,850.00 | 23,150.00 | 21,700.00 | 22,550.00 | 21,319.52 | 136,766 |
| 2022-01-17 | 21,750.00 | 22,150.00 | 21,500.00 | 21,900.00 | 20,704.99 | 46,982 |
| 2022-01-14 | 21,800.00 | 21,850.00 | 21,450.00 | 21,800.00 | 20,610.44 | 43,803 |
| 2022-01-13 | 21,300.00 | 21,850.00 | 21,300.00 | 21,850.00 | 20,657.71 | 34,729 |
| 2022-01-12 | 21,350.00 | 21,500.00 | 21,250.00 | 21,450.00 | 20,279.54 | 30,069 |
| 2022-01-11 | 21,450.00 | 21,850.00 | 21,200.00 | 21,250.00 | 20,090.45 | 24,084 |
| 2022-01-10 | 22,000.00 | 22,000.00 | 21,200.00 | 21,500.00 | 20,326.81 | 23,977 |
| 2022-01-07 | 21,950.00 | 22,200.00 | 21,900.00 | 21,900.00 | 20,704.99 | 27,269 |
| 2022-01-06 | 21,600.00 | 22,100.00 | 21,350.00 | 21,900.00 | 20,704.99 | 88,337 |
| 2022-01-05 | 21,500.00 | 21,750.00 | 21,050.00 | 21,700.00 | 20,515.90 | 91,912 |
| 2022-01-04 | 21,300.00 | 21,900.00 | 21,150.00 | 21,550.00 | 20,374.08 | 30,515 |
| 2022-01-03 | 21,500.00 | 21,550.00 | 21,100.00 | 21,300.00 | 20,137.73 | 21,252 |
| 2021-12-30 | 21,300.00 | 21,600.00 | 21,000.00 | 21,550.00 | 20,374.08 | 22,038 |
| 2021-12-29 | 21,650.00 | 21,650.00 | 21,150.00 | 21,350.00 | 20,185.00 | 54,266 |
| 2021-12-28 | 21,250.00 | 21,650.00 | 21,100.00 | 21,650.00 | 20,043.18 | 27,474 |
| 2021-12-27 | 21,400.00 | 21,400.00 | 21,000.00 | 21,250.00 | 19,672.87 | 26,680 |
| 2021-12-24 | 21,650.00 | 21,800.00 | 21,300.00 | 21,400.00 | 19,811.74 | 31,156 |
| 2021-12-23 | 21,300.00 | 21,650.00 | 21,050.00 | 21,400.00 | 19,811.74 | 24,475 |
| 2021-12-22 | 21,600.00 | 21,700.00 | 21,250.00 | 21,400.00 | 19,811.74 | 25,456 |
| 2021-12-21 | 21,800.00 | 21,950.00 | 21,300.00 | 21,500.00 | 19,904.31 | 33,742 |
| 2021-12-20 | 22,100.00 | 22,100.00 | 21,750.00 | 21,850.00 | 20,228.34 | 18,858 |
| 2021-12-17 | 22,200.00 | 22,300.00 | 22,100.00 | 22,250.00 | 20,598.65 | 15,775 |
| 2021-12-16 | 22,150.00 | 23,000.00 | 22,100.00 | 22,300.00 | 20,644.94 | 42,223 |
| 2021-12-15 | 22,650.00 | 22,650.00 | 22,150.00 | 22,200.00 | 20,552.36 | 22,384 |
| 2021-12-14 | 22,350.00 | 23,000.00 | 22,000.00 | 22,400.00 | 20,737.52 | 21,096 |
| 2021-12-13 | 22,350.00 | 22,350.00 | 22,000.00 | 22,350.00 | 20,691.23 | 18,242 |
| 2021-12-10 | 22,350.00 | 22,400.00 | 22,050.00 | 22,350.00 | 20,691.23 | 18,897 |
| 2021-12-09 | 22,750.00 | 22,750.00 | 22,200.00 | 22,400.00 | 20,737.52 | 22,015 |
| 2021-12-08 | 23,000.00 | 23,000.00 | 22,200.00 | 22,400.00 | 20,737.52 | 33,133 |
| 2021-12-07 | 22,400.00 | 23,300.00 | 22,250.00 | 23,000.00 | 21,292.99 | 56,736 |
| 2021-12-06 | 22,150.00 | 23,250.00 | 21,850.00 | 22,400.00 | 20,737.52 | 44,135 |
| 2021-12-03 | 21,150.00 | 22,800.00 | 21,150.00 | 22,050.00 | 20,413.49 | 71,861 |
| 2021-12-02 | 20,300.00 | 21,200.00 | 20,200.00 | 21,050.00 | 19,487.71 | 24,744 |
| 2021-12-01 | 19,950.00 | 20,700.00 | 19,500.00 | 20,500.00 | 18,978.53 | 40,118 |
| 2021-11-30 | 20,800.00 | 21,150.00 | 19,500.00 | 19,800.00 | 18,330.49 | 97,103 |
| 2021-11-29 | 20,550.00 | 21,300.00 | 20,250.00 | 20,750.00 | 19,209.98 | 66,731 |
| 2021-11-26 | 22,500.00 | 22,600.00 | 21,450.00 | 21,500.00 | 19,904.31 | 69,560 |
| 2021-11-25 | 22,600.00 | 23,300.00 | 22,150.00 | 22,350.00 | 20,691.23 | 93,600 |
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.