SJ Group Co., Ltd. (KOSDAQ:306040)
 3,510.00
 -95.00 (-2.64%)
  At close: Oct 29, 2025
SJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,620.00 | 3,625.00 | 3,450.00 | 3,510.00 | 3,510.00 | -2.64% | 50,295 | 
| Oct 28, 2025 | 3,650.00 | 3,650.00 | 3,600.00 | 3,605.00 | 3,605.00 | -0.28% | 17,306 | 
| Oct 27, 2025 | 3,765.00 | 3,765.00 | 3,600.00 | 3,615.00 | 3,615.00 | -2.03% | 55,932 | 
| Oct 24, 2025 | 3,840.00 | 3,840.00 | 3,680.00 | 3,690.00 | 3,690.00 | -3.28% | 46,878 | 
| Oct 23, 2025 | 3,805.00 | 3,855.00 | 3,800.00 | 3,815.00 | 3,815.00 | -0.26% | 4,322 | 
| Oct 22, 2025 | 3,870.00 | 3,870.00 | 3,775.00 | 3,825.00 | 3,825.00 | -1.03% | 21,458 | 
| Oct 21, 2025 | 3,820.00 | 3,890.00 | 3,820.00 | 3,865.00 | 3,865.00 | 0.13% | 12,791 | 
| Oct 20, 2025 | 3,940.00 | 3,940.00 | 3,850.00 | 3,860.00 | 3,860.00 | 0.26% | 5,717 | 
| Oct 17, 2025 | 3,900.00 | 3,955.00 | 3,850.00 | 3,850.00 | 3,850.00 | -1.28% | 20,244 | 
| Oct 16, 2025 | 3,945.00 | 3,985.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.26% | 20,027 | 
| Oct 15, 2025 | 3,910.00 | 4,050.00 | 3,910.00 | 3,990.00 | 3,990.00 | 2.05% | 29,743 | 
| Oct 14, 2025 | 3,860.00 | 4,090.00 | 3,830.00 | 3,910.00 | 3,910.00 | 1.43% | 171,864 | 
| Oct 13, 2025 | 3,705.00 | 4,050.00 | 3,615.00 | 3,855.00 | 3,855.00 | 3.77% | 171,368 | 
| Oct 10, 2025 | 3,860.00 | 3,900.00 | 3,710.00 | 3,715.00 | 3,715.00 | -3.76% | 26,968 | 
| Oct 2, 2025 | 3,840.00 | 3,910.00 | 3,800.00 | 3,860.00 | 3,860.00 | 0.52% | 23,929 | 
| Oct 1, 2025 | 3,855.00 | 3,895.00 | 3,830.00 | 3,840.00 | 3,840.00 | -0.26% | 8,914 | 
| Sep 30, 2025 | 3,975.00 | 3,975.00 | 3,850.00 | 3,850.00 | 3,850.00 | -2.53% | 17,021 | 
| Sep 29, 2025 | 3,940.00 | 3,965.00 | 3,880.00 | 3,950.00 | 3,950.00 | 0.38% | 21,539 | 
| Sep 26, 2025 | 4,045.00 | 4,045.00 | 3,935.00 | 3,935.00 | 3,935.00 | -2.72% | 14,366 | 
| Sep 25, 2025 | 3,930.00 | 4,045.00 | 3,895.00 | 4,045.00 | 4,045.00 | 2.28% | 25,089 | 
| Sep 24, 2025 | 4,030.00 | 4,030.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.98% | 19,995 | 
| Sep 23, 2025 | 4,050.00 | 4,085.00 | 3,985.00 | 4,035.00 | 4,035.00 | -0.37% | 33,805 | 
| Sep 22, 2025 | 4,050.00 | 4,085.00 | 4,025.00 | 4,050.00 | 4,050.00 | -0.86% | 25,372 | 
| Sep 19, 2025 | 4,150.00 | 4,150.00 | 4,065.00 | 4,085.00 | 4,085.00 | -0.73% | 8,843 | 
| Sep 18, 2025 | 4,120.00 | 4,120.00 | 4,045.00 | 4,115.00 | 4,115.00 | 1.73% | 10,045 | 
| Sep 17, 2025 | 4,065.00 | 4,065.00 | 4,035.00 | 4,045.00 | 4,045.00 | -0.49% | 13,371 | 
| Sep 16, 2025 | 4,145.00 | 4,150.00 | 4,050.00 | 4,065.00 | 4,065.00 | -2.05% | 46,642 | 
| Sep 15, 2025 | 4,205.00 | 4,205.00 | 4,075.00 | 4,150.00 | 4,150.00 | -0.36% | 55,428 | 
| Sep 12, 2025 | 4,180.00 | 4,220.00 | 4,135.00 | 4,165.00 | 4,165.00 | -0.36% | 18,565 | 
| Sep 11, 2025 | 4,150.00 | 4,190.00 | 4,130.00 | 4,180.00 | 4,180.00 | - | 17,857 | 
| Sep 10, 2025 | 4,210.00 | 4,210.00 | 4,115.00 | 4,180.00 | 4,180.00 | 0.60% | 13,393 | 
| Sep 9, 2025 | 4,100.00 | 4,505.00 | 4,065.00 | 4,155.00 | 4,155.00 | 0.36% | 123,636 | 
| Sep 8, 2025 | 4,150.00 | 4,150.00 | 4,060.00 | 4,140.00 | 4,140.00 | 0.49% | 12,523 | 
| Sep 5, 2025 | 4,150.00 | 4,150.00 | 4,060.00 | 4,120.00 | 4,120.00 | 0.24% | 7,157 | 
| Sep 4, 2025 | 4,065.00 | 4,145.00 | 4,055.00 | 4,110.00 | 4,110.00 | 0.74% | 7,371 | 
| Sep 3, 2025 | 4,100.00 | 4,205.00 | 4,010.00 | 4,080.00 | 4,080.00 | -0.49% | 19,869 | 
| Sep 2, 2025 | 4,095.00 | 4,120.00 | 4,070.00 | 4,100.00 | 4,100.00 | 0.12% | 5,460 | 
| Sep 1, 2025 | 4,110.00 | 4,150.00 | 4,065.00 | 4,095.00 | 4,095.00 | -1.56% | 17,317 | 
| Aug 29, 2025 | 4,140.00 | 4,210.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.48% | 17,104 | 
| Aug 28, 2025 | 4,190.00 | 4,190.00 | 4,095.00 | 4,140.00 | 4,140.00 | 0.12% | 10,070 | 
| Aug 27, 2025 | 4,185.00 | 4,185.00 | 4,115.00 | 4,135.00 | 4,135.00 | -1.19% | 13,934 | 
| Aug 26, 2025 | 4,200.00 | 4,290.00 | 4,015.00 | 4,185.00 | 4,185.00 | -0.36% | 38,720 | 
| Aug 25, 2025 | 4,195.00 | 4,230.00 | 4,150.00 | 4,200.00 | 4,200.00 | - | 14,624 | 
| Aug 22, 2025 | 4,200.00 | 4,255.00 | 4,145.00 | 4,200.00 | 4,200.00 | - | 26,782 | 
| Aug 21, 2025 | 4,050.00 | 4,230.00 | 4,050.00 | 4,200.00 | 4,200.00 | 2.19% | 67,216 | 
| Aug 20, 2025 | 4,205.00 | 4,655.00 | 4,060.00 | 4,110.00 | 4,110.00 | -3.41% | 1,129,558 | 
| Aug 19, 2025 | 4,360.00 | 4,360.00 | 4,215.00 | 4,255.00 | 4,255.00 | -1.39% | 22,939 | 
| Aug 18, 2025 | 4,515.00 | 4,525.00 | 4,275.00 | 4,315.00 | 4,315.00 | -4.32% | 45,991 | 
| Aug 14, 2025 | 4,565.00 | 4,590.00 | 4,465.00 | 4,510.00 | 4,510.00 | -1.20% | 20,893 | 
| Aug 13, 2025 | 4,450.00 | 4,570.00 | 4,360.00 | 4,565.00 | 4,565.00 | 2.58% | 62,382 |