See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.17▲ 1.71%
← 306040.KQ stock page

SJ Group Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-284,360.004,395.004,320.004,370.004,370.0030,798
2025-07-254,290.004,650.004,275.004,370.004,370.00301,670
2025-07-244,375.004,965.004,290.004,290.004,290.00612,466
2025-07-234,475.004,480.004,315.004,420.004,420.0050,843
2025-07-224,575.004,575.004,350.004,500.004,500.0092,473
2025-07-214,600.004,635.004,500.004,540.004,540.0099,070
2025-07-184,625.005,300.004,490.004,570.004,570.001,727,379
2025-07-174,945.005,170.004,520.004,625.004,625.001,078,382
2025-07-164,080.005,170.004,045.004,735.004,735.004,387,970
2025-07-154,100.004,100.004,050.004,060.004,060.006,830
2025-07-144,115.004,145.004,050.004,085.004,085.0013,878
2025-07-114,090.004,125.004,085.004,110.004,110.007,182
2025-07-104,075.004,095.004,035.004,085.004,085.0011,176
2025-07-094,185.004,185.004,010.004,075.004,075.0017,050
2025-07-084,170.004,175.004,100.004,155.004,155.006,211
2025-07-074,055.004,260.004,055.004,170.004,170.0021,991
2025-07-044,070.004,105.004,015.004,055.004,055.0010,859
2025-07-034,095.004,125.004,050.004,070.004,070.0018,198
2025-07-024,060.004,235.004,000.004,040.004,040.0031,743
2025-07-014,085.004,125.004,055.004,060.004,060.009,110
2025-06-304,045.004,080.004,000.004,040.004,040.004,992
2025-06-274,135.004,175.004,010.004,045.004,045.0014,458
2025-06-264,185.004,185.004,070.004,130.004,130.009,605
2025-06-254,115.004,180.004,105.004,150.004,150.008,273
2025-06-244,050.004,150.004,050.004,100.004,100.008,717
2025-06-234,175.004,175.004,005.004,050.004,050.0013,681
2025-06-204,120.004,150.004,075.004,110.004,110.0010,767
2025-06-194,175.004,175.004,070.004,090.004,090.008,095
2025-06-184,140.004,150.004,115.004,135.004,135.0027,784
2025-06-174,150.004,190.004,120.004,135.004,135.007,620
2025-06-164,165.004,165.004,105.004,150.004,150.0011,163
2025-06-134,340.004,340.004,105.004,120.004,120.0015,223
2025-06-124,300.004,355.004,275.004,335.004,335.0011,828
2025-06-114,225.004,300.004,190.004,300.004,300.0010,743
2025-06-104,260.004,270.004,220.004,250.004,250.008,346
2025-06-094,150.004,275.004,120.004,255.004,255.0023,254
2025-06-054,135.004,190.004,025.004,150.004,150.0021,494
2025-06-044,050.004,180.003,990.004,110.004,110.0024,941
2025-06-024,035.004,065.003,970.004,015.004,015.0014,185
2025-05-304,070.004,070.004,000.004,025.004,025.0010,870
2025-05-294,005.004,030.003,995.004,025.004,025.005,811
2025-05-284,005.004,040.003,990.004,000.004,000.006,084
2025-05-274,045.004,045.003,965.004,000.004,000.0020,491
2025-05-264,065.004,650.004,030.004,040.004,040.00377,797
2025-05-234,030.004,110.003,990.004,110.004,110.0016,502
2025-05-224,145.004,175.003,955.004,030.004,030.0028,303
2025-05-214,200.004,250.003,990.004,175.004,175.0037,848
2025-05-204,260.004,300.004,105.004,115.004,115.0012,350
2025-05-194,415.004,415.004,260.004,260.004,260.009,793
2025-05-164,455.004,495.004,295.004,460.004,460.0018,358
2025-05-154,495.004,495.004,405.004,465.004,465.007,796
2025-05-144,405.004,500.004,360.004,495.004,495.006,069
2025-05-134,365.004,400.004,315.004,400.004,400.0011,031
2025-05-124,245.004,330.004,245.004,330.004,330.009,909
2025-05-094,330.004,345.004,215.004,245.004,245.0010,771
2025-05-084,140.004,330.004,140.004,325.004,325.0024,180
2025-05-074,285.004,300.004,145.004,215.004,215.007,397
2025-05-024,330.004,350.004,200.004,200.004,200.005,717
2025-04-304,425.004,425.004,300.004,330.004,330.003,427
2025-04-294,500.004,500.004,370.004,380.004,380.009,919
← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-27250.0000 KRW
2022-12-28500.0000 KRW
2021-12-29450.0000 KRW
2020-12-29140.0000 KRW
2019-12-27400.0000 KRW

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