SJ Group Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	22,450.00	22,450.00	21,800.00	22,100.00	20,459.78	46,400
2021-11-23	21,900.00	22,550.00	21,750.00	22,300.00	20,644.94	36,295
2021-11-22	21,800.00	21,950.00	21,450.00	21,900.00	20,274.63	76,710
2021-11-19	21,750.00	22,450.00	21,700.00	21,800.00	20,182.05	85,946
2021-11-18	21,700.00	22,000.00	21,450.00	21,700.00	20,089.47	70,421
2021-11-17	22,150.00	22,200.00	21,550.00	21,700.00	20,089.47	84,027
2021-11-16	22,400.00	22,450.00	21,700.00	22,050.00	20,413.49	87,304
2021-11-15	22,350.00	22,850.00	22,200.00	22,350.00	20,691.23	59,083
2021-11-12	21,850.00	22,600.00	21,850.00	22,400.00	20,737.52	67,664
2021-11-11	22,000.00	22,150.00	21,550.00	21,850.00	20,228.34	64,613
2021-11-10	23,100.00	23,100.00	21,550.00	22,100.00	20,459.78	92,522
2021-11-09	23,350.00	23,350.00	22,750.00	23,000.00	21,292.99	63,045
2021-11-08	22,500.00	23,400.00	22,500.00	23,200.00	21,478.14	54,886
2021-11-05	22,750.00	23,100.00	22,400.00	22,500.00	20,830.10	52,773
2021-11-04	23,300.00	23,550.00	22,600.00	22,750.00	21,061.54	79,177
2021-11-03	23,700.00	23,900.00	23,000.00	23,200.00	21,478.14	68,277
2021-11-02	23,700.00	24,200.00	23,650.00	23,700.00	21,941.04	89,386
2021-11-01	24,350.00	24,350.00	23,700.00	23,800.00	22,033.61	59,447
2021-10-29	24,850.00	24,950.00	24,200.00	24,350.00	22,542.79	96,653
2021-10-28	24,600.00	25,200.00	24,500.00	24,850.00	23,005.68	108,331
2021-10-27	24,300.00	24,700.00	24,250.00	24,550.00	22,727.95	88,485
2021-10-26	25,700.00	25,700.00	24,350.00	24,450.00	22,635.37	315,116
2021-10-25	27,000.00	27,050.00	26,250.00	26,300.00	24,348.07	44,193

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.