Skip to main content
logo
SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
+20.00 (0.52%)
At close: Oct 2, 2025

SJ Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,860.003,900.003,710.003,715.003,715.00-3.76%26,965
Oct 2, 20253,840.003,910.003,800.003,860.003,860.000.52%23,929
Oct 1, 20253,855.003,895.003,830.003,840.003,840.00-0.26%8,914
Sep 30, 20253,975.003,975.003,850.003,850.003,850.00-2.53%17,021
Sep 29, 20253,940.003,965.003,880.003,950.003,950.000.38%21,539
Sep 26, 20254,045.004,045.003,935.003,935.003,935.00-2.72%14,366
Sep 25, 20253,930.004,045.003,895.004,045.004,045.002.28%25,089
Sep 24, 20254,030.004,030.003,955.003,955.003,955.00-1.98%19,995
Sep 23, 20254,050.004,085.003,985.004,035.004,035.00-0.37%33,805
Sep 22, 20254,050.004,085.004,025.004,050.004,050.00-0.86%25,372
Sep 19, 20254,150.004,150.004,065.004,085.004,085.00-0.73%8,843
Sep 18, 20254,120.004,120.004,045.004,115.004,115.001.73%10,045
Sep 17, 20254,065.004,065.004,035.004,045.004,045.00-0.49%13,371
Sep 16, 20254,145.004,150.004,050.004,065.004,065.00-2.05%46,642
Sep 15, 20254,205.004,205.004,075.004,150.004,150.00-0.36%55,428
Sep 12, 20254,180.004,220.004,135.004,165.004,165.00-0.36%18,565
Sep 11, 20254,150.004,190.004,130.004,180.004,180.00-17,857
Sep 10, 20254,210.004,210.004,115.004,180.004,180.000.60%13,393
Sep 9, 20254,100.004,505.004,065.004,155.004,155.000.36%123,636
Sep 8, 20254,150.004,150.004,060.004,140.004,140.000.49%12,523
Sep 5, 20254,150.004,150.004,060.004,120.004,120.000.24%7,157
Sep 4, 20254,065.004,145.004,055.004,110.004,110.000.74%7,371
Sep 3, 20254,100.004,205.004,010.004,080.004,080.00-0.49%19,869
Sep 2, 20254,095.004,120.004,070.004,100.004,100.000.12%5,460
Sep 1, 20254,110.004,150.004,065.004,095.004,095.00-1.56%17,317
Aug 29, 20254,140.004,210.004,120.004,160.004,160.000.48%17,104
Aug 28, 20254,190.004,190.004,095.004,140.004,140.000.12%10,070
Aug 27, 20254,185.004,185.004,115.004,135.004,135.00-1.19%13,934
Aug 26, 20254,200.004,290.004,015.004,185.004,185.00-0.36%38,720
Aug 25, 20254,195.004,230.004,150.004,200.004,200.00-14,624
Aug 22, 20254,200.004,255.004,145.004,200.004,200.00-26,782
Aug 21, 20254,050.004,230.004,050.004,200.004,200.002.19%67,216
Aug 20, 20254,205.004,655.004,060.004,110.004,110.00-3.41%1,129,558
Aug 19, 20254,360.004,360.004,215.004,255.004,255.00-1.39%22,939
Aug 18, 20254,515.004,525.004,275.004,315.004,315.00-4.32%45,991
Aug 14, 20254,565.004,590.004,465.004,510.004,510.00-1.20%20,893
Aug 13, 20254,450.004,570.004,360.004,565.004,565.002.58%62,382
Aug 12, 20254,390.004,795.004,300.004,450.004,450.002.42%199,755
Aug 11, 20254,390.004,405.004,295.004,345.004,345.00-1.03%29,422
Aug 8, 20254,395.004,410.004,305.004,390.004,390.00-0.11%15,604
Aug 7, 20254,400.004,440.004,305.004,395.004,395.00-0.11%20,615
Aug 6, 20254,370.004,410.004,345.004,400.004,400.000.80%4,330
Aug 5, 20254,365.004,400.004,305.004,365.004,365.00-27,244
Aug 4, 20254,400.004,400.004,230.004,365.004,365.000.46%22,182
Aug 1, 20254,500.004,505.004,335.004,345.004,345.00-4.51%30,702
Jul 31, 20254,560.004,600.004,410.004,550.004,550.00-0.11%38,949
Jul 30, 20254,495.004,555.004,435.004,555.004,555.002.02%42,024
Jul 29, 20254,375.004,510.004,300.004,465.004,465.002.17%54,489
Jul 28, 20254,360.004,395.004,320.004,370.004,370.00-30,798
Jul 25, 20254,290.004,650.004,275.004,370.004,370.001.86%301,670