SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,685.00 | 4,685.00 | 4,440.00 | 4,455.00 | 4,455.00 | 60,121 |
| 2025-01-24 | 4,675.00 | 4,700.00 | 4,625.00 | 4,685.00 | 4,685.00 | 17,117 |
| 2025-01-23 | 4,790.00 | 4,800.00 | 4,615.00 | 4,685.00 | 4,685.00 | 47,107 |
| 2025-01-22 | 4,815.00 | 4,930.00 | 4,815.00 | 4,835.00 | 4,835.00 | 20,171 |
| 2025-01-21 | 4,890.00 | 4,910.00 | 4,800.00 | 4,805.00 | 4,805.00 | 16,814 |
| 2025-01-20 | 4,815.00 | 4,940.00 | 4,815.00 | 4,890.00 | 4,890.00 | 25,583 |
| 2025-01-17 | 4,960.00 | 5,000.00 | 4,875.00 | 4,940.00 | 4,940.00 | 36,411 |
| 2025-01-16 | 4,910.00 | 5,030.00 | 4,860.00 | 5,020.00 | 5,020.00 | 18,525 |
| 2025-01-15 | 4,865.00 | 4,920.00 | 4,860.00 | 4,900.00 | 4,900.00 | 9,565 |
| 2025-01-14 | 4,855.00 | 4,925.00 | 4,840.00 | 4,905.00 | 4,905.00 | 17,872 |
| 2025-01-13 | 4,900.00 | 4,930.00 | 4,865.00 | 4,900.00 | 4,900.00 | 19,691 |
| 2025-01-10 | 4,950.00 | 4,950.00 | 4,850.00 | 4,925.00 | 4,925.00 | 14,454 |
| 2025-01-09 | 4,940.00 | 4,980.00 | 4,825.00 | 4,925.00 | 4,925.00 | 32,117 |
| 2025-01-08 | 4,905.00 | 5,700.00 | 4,850.00 | 4,925.00 | 4,925.00 | 305,038 |
| 2025-01-07 | 4,985.00 | 5,030.00 | 4,870.00 | 4,985.00 | 4,985.00 | 25,609 |
| 2025-01-06 | 5,090.00 | 5,090.00 | 4,940.00 | 4,965.00 | 4,965.00 | 38,415 |
| 2025-01-03 | 4,925.00 | 5,150.00 | 4,845.00 | 5,130.00 | 5,130.00 | 43,640 |
| 2025-01-02 | 4,885.00 | 5,070.00 | 4,845.00 | 5,050.00 | 5,050.00 | 17,628 |
| 2024-12-30 | 4,850.00 | 5,020.00 | 4,845.00 | 4,930.00 | 4,930.00 | 9,841 |
| 2024-12-27 | 5,010.00 | 5,180.00 | 4,850.00 | 4,850.00 | 4,850.00 | 18,272 |
| 2024-12-26 | 5,020.00 | 5,150.00 | 5,000.00 | 5,090.00 | 5,090.00 | 9,439 |
| 2024-12-24 | 5,230.00 | 5,230.00 | 4,980.00 | 4,980.00 | 4,980.00 | 32,246 |
| 2024-12-23 | 5,060.00 | 5,240.00 | 5,040.00 | 5,170.00 | 5,170.00 | 11,054 |
| 2024-12-20 | 5,030.00 | 5,090.00 | 4,935.00 | 5,060.00 | 5,060.00 | 14,128 |
| 2024-12-19 | 5,180.00 | 5,180.00 | 4,985.00 | 5,090.00 | 5,090.00 | 35,139 |
| 2024-12-18 | 5,180.00 | 5,220.00 | 5,030.00 | 5,190.00 | 5,190.00 | 17,349 |
| 2024-12-17 | 5,100.00 | 5,200.00 | 5,020.00 | 5,120.00 | 5,120.00 | 11,221 |
| 2024-12-16 | 5,080.00 | 5,240.00 | 4,990.00 | 5,090.00 | 5,090.00 | 29,597 |
| 2024-12-13 | 5,100.00 | 5,100.00 | 4,960.00 | 5,080.00 | 5,080.00 | 19,207 |
| 2024-12-12 | 5,130.00 | 5,200.00 | 4,990.00 | 5,050.00 | 5,050.00 | 19,773 |
| 2024-12-11 | 5,050.00 | 5,150.00 | 4,980.00 | 5,130.00 | 5,130.00 | 16,800 |
| 2024-12-10 | 4,835.00 | 5,140.00 | 4,835.00 | 5,050.00 | 5,050.00 | 22,875 |
| 2024-12-09 | 5,120.00 | 5,120.00 | 4,835.00 | 4,915.00 | 4,915.00 | 14,395 |
| 2024-12-06 | 5,180.00 | 5,240.00 | 4,970.00 | 5,120.00 | 5,120.00 | 10,967 |
| 2024-12-05 | 5,240.00 | 5,290.00 | 5,100.00 | 5,180.00 | 5,180.00 | 12,382 |
| 2024-12-04 | 5,110.00 | 5,270.00 | 5,110.00 | 5,200.00 | 5,200.00 | 8,248 |
| 2024-12-03 | 5,130.00 | 5,300.00 | 5,130.00 | 5,300.00 | 5,300.00 | 13,795 |
| 2024-12-02 | 5,250.00 | 5,350.00 | 5,070.00 | 5,230.00 | 5,230.00 | 10,091 |
| 2024-11-29 | 5,270.00 | 5,340.00 | 5,160.00 | 5,230.00 | 5,230.00 | 10,115 |
| 2024-11-28 | 5,170.00 | 5,270.00 | 5,140.00 | 5,240.00 | 5,240.00 | 12,571 |
| 2024-11-27 | 5,240.00 | 5,250.00 | 5,120.00 | 5,180.00 | 5,180.00 | 6,575 |
| 2024-11-26 | 5,140.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,160.00 | 13,768 |
| 2024-11-25 | 4,940.00 | 5,160.00 | 4,940.00 | 5,150.00 | 5,150.00 | 17,362 |
| 2024-11-22 | 4,955.00 | 5,080.00 | 4,935.00 | 4,960.00 | 4,960.00 | 6,928 |
| 2024-11-21 | 5,010.00 | 5,030.00 | 4,910.00 | 4,980.00 | 4,980.00 | 14,238 |
| 2024-11-20 | 5,030.00 | 5,090.00 | 4,945.00 | 5,030.00 | 5,030.00 | 16,170 |
| 2024-11-19 | 5,080.00 | 5,180.00 | 5,040.00 | 5,100.00 | 5,100.00 | 14,114 |
| 2024-11-18 | 5,290.00 | 5,340.00 | 4,985.00 | 5,180.00 | 5,180.00 | 27,777 |
| 2024-11-15 | 5,290.00 | 5,340.00 | 4,875.00 | 5,250.00 | 5,250.00 | 83,473 |
| 2024-11-14 | 5,640.00 | 5,760.00 | 5,390.00 | 5,420.00 | 5,420.00 | 10,303 |
| 2024-11-13 | 5,760.00 | 5,760.00 | 5,400.00 | 5,580.00 | 5,580.00 | 13,416 |
| 2024-11-12 | 5,700.00 | 5,750.00 | 5,500.00 | 5,730.00 | 5,730.00 | 12,075 |
| 2024-11-11 | 5,510.00 | 5,800.00 | 5,440.00 | 5,790.00 | 5,790.00 | 12,718 |
| 2024-11-08 | 5,740.00 | 5,790.00 | 5,490.00 | 5,510.00 | 5,510.00 | 23,038 |
| 2024-11-07 | 5,850.00 | 5,850.00 | 5,650.00 | 5,710.00 | 5,710.00 | 14,261 |
| 2024-11-06 | 5,880.00 | 5,920.00 | 5,790.00 | 5,820.00 | 5,820.00 | 2,500 |
| 2024-11-05 | 5,640.00 | 5,880.00 | 5,590.00 | 5,850.00 | 5,850.00 | 9,794 |
| 2024-11-04 | 5,730.00 | 5,900.00 | 5,440.00 | 5,640.00 | 5,640.00 | 49,875 |
| 2024-11-01 | 5,650.00 | 6,210.00 | 5,540.00 | 5,560.00 | 5,560.00 | 99,510 |
| 2024-10-31 | 5,670.00 | 5,720.00 | 5,550.00 | 5,700.00 | 5,700.00 | 34,468 |
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.