SJ Group Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,700.00 | 5,720.00 | 5,610.00 | 5,680.00 | 5,680.00 | 3,215 |
| 2024-10-29 | 5,790.00 | 5,800.00 | 5,650.00 | 5,660.00 | 5,660.00 | 9,554 |
| 2024-10-28 | 5,800.00 | 6,000.00 | 5,790.00 | 5,790.00 | 5,790.00 | 7,306 |
| 2024-10-25 | 6,050.00 | 6,050.00 | 5,740.00 | 5,800.00 | 5,800.00 | 15,982 |
| 2024-10-24 | 6,080.00 | 6,140.00 | 5,830.00 | 6,010.00 | 6,010.00 | 34,535 |
| 2024-10-23 | 6,000.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1,595 |
| 2024-10-22 | 6,070.00 | 6,160.00 | 6,010.00 | 6,040.00 | 6,040.00 | 22,470 |
| 2024-10-21 | 6,010.00 | 6,090.00 | 5,900.00 | 6,070.00 | 6,070.00 | 5,841 |
| 2024-10-18 | 6,060.00 | 6,120.00 | 5,890.00 | 5,970.00 | 5,970.00 | 15,740 |
| 2024-10-17 | 6,030.00 | 6,130.00 | 6,000.00 | 6,080.00 | 6,080.00 | 3,612 |
| 2024-10-16 | 6,210.00 | 6,210.00 | 5,960.00 | 6,080.00 | 6,080.00 | 14,632 |
| 2024-10-15 | 6,190.00 | 6,250.00 | 6,130.00 | 6,250.00 | 6,250.00 | 7,524 |
| 2024-10-14 | 6,350.00 | 6,350.00 | 6,200.00 | 6,260.00 | 6,260.00 | 5,946 |
| 2024-10-11 | 6,400.00 | 6,440.00 | 6,290.00 | 6,320.00 | 6,320.00 | 2,852 |
| 2024-10-10 | 6,500.00 | 6,620.00 | 6,370.00 | 6,380.00 | 6,380.00 | 5,974 |
| 2024-10-08 | 6,480.00 | 6,530.00 | 6,480.00 | 6,500.00 | 6,500.00 | 2,068 |
| 2024-10-07 | 6,580.00 | 6,580.00 | 6,460.00 | 6,540.00 | 6,540.00 | 3,283 |
| 2024-10-04 | 6,690.00 | 6,690.00 | 6,510.00 | 6,560.00 | 6,560.00 | 4,224 |
| 2024-10-02 | 6,710.00 | 6,710.00 | 6,520.00 | 6,650.00 | 6,650.00 | 10,202 |
| 2024-09-30 | 6,700.00 | 6,780.00 | 6,660.00 | 6,750.00 | 6,750.00 | 15,479 |
| 2024-09-27 | 6,620.00 | 6,740.00 | 6,620.00 | 6,700.00 | 6,700.00 | 14,268 |
| 2024-09-26 | 6,460.00 | 6,750.00 | 6,460.00 | 6,630.00 | 6,630.00 | 21,938 |
| 2024-09-25 | 6,300.00 | 6,590.00 | 6,300.00 | 6,530.00 | 6,530.00 | 9,146 |
| 2024-09-24 | 6,010.00 | 6,400.00 | 6,010.00 | 6,370.00 | 6,370.00 | 22,966 |
| 2024-09-23 | 5,880.00 | 6,100.00 | 5,830.00 | 6,020.00 | 6,020.00 | 27,901 |
| 2024-09-20 | 6,010.00 | 6,010.00 | 5,830.00 | 5,930.00 | 5,930.00 | 27,589 |
| 2024-09-19 | 5,990.00 | 6,020.00 | 5,870.00 | 5,900.00 | 5,900.00 | 8,849 |
| 2024-09-13 | 6,100.00 | 6,160.00 | 5,950.00 | 5,980.00 | 5,980.00 | 21,564 |
| 2024-09-12 | 6,240.00 | 6,360.00 | 6,050.00 | 6,100.00 | 6,100.00 | 46,122 |
| 2024-09-11 | 6,430.00 | 6,490.00 | 6,200.00 | 6,230.00 | 6,230.00 | 51,424 |
| 2024-09-10 | 6,460.00 | 6,630.00 | 6,290.00 | 6,290.00 | 6,290.00 | 77,787 |
| 2024-09-09 | 6,090.00 | 6,590.00 | 6,090.00 | 6,460.00 | 6,460.00 | 62,672 |
| 2024-09-06 | 6,350.00 | 6,460.00 | 6,220.00 | 6,240.00 | 6,240.00 | 41,179 |
| 2024-09-05 | 6,480.00 | 6,680.00 | 6,340.00 | 6,350.00 | 6,350.00 | 37,200 |
| 2024-09-04 | 6,410.00 | 6,600.00 | 6,290.00 | 6,590.00 | 6,590.00 | 26,912 |
| 2024-09-03 | 6,630.00 | 6,760.00 | 6,500.00 | 6,580.00 | 6,580.00 | 62,375 |
| 2024-09-02 | 6,750.00 | 6,970.00 | 6,630.00 | 6,630.00 | 6,630.00 | 40,470 |
| 2024-08-30 | 6,920.00 | 7,110.00 | 6,750.00 | 6,770.00 | 6,770.00 | 124,394 |
| 2024-08-29 | 7,020.00 | 7,030.00 | 6,630.00 | 6,990.00 | 6,990.00 | 37,444 |
| 2024-08-28 | 6,970.00 | 7,030.00 | 6,910.00 | 7,030.00 | 7,030.00 | 14,709 |
| 2024-08-27 | 6,830.00 | 6,990.00 | 6,800.00 | 6,970.00 | 6,970.00 | 15,813 |
| 2024-08-26 | 6,780.00 | 6,880.00 | 6,730.00 | 6,830.00 | 6,830.00 | 10,291 |
| 2024-08-23 | 6,580.00 | 6,840.00 | 6,580.00 | 6,780.00 | 6,780.00 | 9,327 |
| 2024-08-22 | 6,700.00 | 6,790.00 | 6,660.00 | 6,740.00 | 6,740.00 | 7,633 |
| 2024-08-21 | 6,550.00 | 6,730.00 | 6,550.00 | 6,690.00 | 6,690.00 | 9,883 |
| 2024-08-20 | 6,640.00 | 6,680.00 | 6,550.00 | 6,610.00 | 6,610.00 | 41,514 |
| 2024-08-19 | 6,600.00 | 6,680.00 | 6,540.00 | 6,560.00 | 6,560.00 | 25,747 |
| 2024-08-16 | 6,500.00 | 6,700.00 | 6,480.00 | 6,640.00 | 6,640.00 | 34,601 |
| 2024-08-14 | 6,510.00 | 6,510.00 | 6,340.00 | 6,500.00 | 6,500.00 | 14,961 |
| 2024-08-13 | 6,550.00 | 6,550.00 | 6,310.00 | 6,510.00 | 6,510.00 | 12,381 |
| 2024-08-12 | 6,260.00 | 6,560.00 | 6,260.00 | 6,550.00 | 6,550.00 | 51,758 |
| 2024-08-09 | 6,200.00 | 6,430.00 | 6,140.00 | 6,260.00 | 6,260.00 | 64,908 |
| 2024-08-08 | 5,990.00 | 6,080.00 | 5,840.00 | 6,080.00 | 6,080.00 | 5,319 |
| 2024-08-07 | 5,740.00 | 6,080.00 | 5,710.00 | 5,980.00 | 5,980.00 | 20,036 |
| 2024-08-06 | 5,500.00 | 6,000.00 | 5,500.00 | 5,740.00 | 5,740.00 | 40,805 |
| 2024-08-05 | 6,280.00 | 6,310.00 | 5,350.00 | 5,480.00 | 5,480.00 | 66,334 |
| 2024-08-02 | 6,390.00 | 6,550.00 | 6,270.00 | 6,310.00 | 6,310.00 | 11,562 |
| 2024-08-01 | 6,340.00 | 6,470.00 | 6,330.00 | 6,430.00 | 6,430.00 | 12,719 |
| 2024-07-31 | 6,250.00 | 6,380.00 | 6,250.00 | 6,350.00 | 6,350.00 | 6,118 |
| 2024-07-30 | 6,370.00 | 6,370.00 | 6,250.00 | 6,250.00 | 6,250.00 | 10,278 |
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.