SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea · Delayed Price · Currency is KRW 4,140.00
+5.00 (0.12%)
At close: Aug 28, 2025
SJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,140.00 | 4,210.00 | 4,120.00 | 4,160.00 | - | 0.48% | 18,694 |
| Aug 28, 2025 | 4,190.00 | 4,190.00 | 4,095.00 | 4,140.00 | - | 0.12% | 10,070 |
| Aug 27, 2025 | 4,185.00 | 4,185.00 | 4,115.00 | 4,135.00 | - | -1.19% | 13,934 |
| Aug 26, 2025 | 4,200.00 | 4,290.00 | 4,015.00 | 4,185.00 | - | -0.36% | 38,720 |
| Aug 25, 2025 | 4,195.00 | 4,230.00 | 4,150.00 | 4,200.00 | - | - | 14,624 |
| Aug 22, 2025 | 4,200.00 | 4,255.00 | 4,145.00 | 4,200.00 | - | - | 26,782 |
| Aug 21, 2025 | 4,050.00 | 4,230.00 | 4,050.00 | 4,200.00 | - | 2.19% | 67,216 |
| Aug 20, 2025 | 4,205.00 | 4,655.00 | 4,060.00 | 4,110.00 | - | -3.41% | 1,129,558 |
| Aug 19, 2025 | 4,360.00 | 4,360.00 | 4,215.00 | 4,255.00 | - | -1.39% | 22,939 |
| Aug 18, 2025 | 4,515.00 | 4,525.00 | 4,275.00 | 4,315.00 | - | -4.32% | 45,991 |
| Aug 14, 2025 | 4,565.00 | 4,590.00 | 4,465.00 | 4,510.00 | - | -1.20% | 20,893 |
| Aug 13, 2025 | 4,450.00 | 4,570.00 | 4,360.00 | 4,565.00 | - | 2.58% | 62,382 |
| Aug 12, 2025 | 4,390.00 | 4,795.00 | 4,300.00 | 4,450.00 | - | 2.42% | 199,755 |
| Aug 11, 2025 | 4,390.00 | 4,405.00 | 4,295.00 | 4,345.00 | - | -1.03% | 29,422 |
| Aug 8, 2025 | 4,395.00 | 4,410.00 | 4,305.00 | 4,390.00 | - | -0.11% | 15,604 |
| Aug 7, 2025 | 4,400.00 | 4,440.00 | 4,305.00 | 4,395.00 | - | -0.11% | 20,615 |
| Aug 6, 2025 | 4,370.00 | 4,410.00 | 4,345.00 | 4,400.00 | - | 0.80% | 4,330 |
| Aug 5, 2025 | 4,365.00 | 4,400.00 | 4,305.00 | 4,365.00 | - | - | 27,244 |
| Aug 4, 2025 | 4,400.00 | 4,400.00 | 4,230.00 | 4,365.00 | - | 0.46% | 22,182 |
| Aug 1, 2025 | 4,500.00 | 4,505.00 | 4,335.00 | 4,345.00 | - | -4.51% | 30,702 |
| Jul 31, 2025 | 4,560.00 | 4,600.00 | 4,410.00 | 4,550.00 | - | -0.11% | 38,949 |
| Jul 30, 2025 | 4,495.00 | 4,555.00 | 4,435.00 | 4,555.00 | - | 2.02% | 42,024 |
| Jul 29, 2025 | 4,375.00 | 4,510.00 | 4,300.00 | 4,465.00 | - | 2.17% | 54,489 |
| Jul 28, 2025 | 4,360.00 | 4,395.00 | 4,320.00 | 4,370.00 | - | - | 30,798 |
| Jul 25, 2025 | 4,290.00 | 4,650.00 | 4,275.00 | 4,370.00 | - | 1.86% | 301,670 |
| Jul 24, 2025 | 4,375.00 | 4,965.00 | 4,290.00 | 4,290.00 | - | -2.94% | 612,466 |
| Jul 23, 2025 | 4,475.00 | 4,480.00 | 4,315.00 | 4,420.00 | - | -1.78% | 50,843 |
| Jul 22, 2025 | 4,575.00 | 4,575.00 | 4,350.00 | 4,500.00 | - | -0.88% | 92,473 |
| Jul 21, 2025 | 4,600.00 | 4,635.00 | 4,500.00 | 4,540.00 | - | -0.66% | 99,070 |
| Jul 18, 2025 | 4,625.00 | 5,300.00 | 4,490.00 | 4,570.00 | - | -1.19% | 1,727,379 |
| Jul 17, 2025 | 4,945.00 | 5,170.00 | 4,520.00 | 4,625.00 | - | -2.32% | 1,078,382 |
| Jul 16, 2025 | 4,080.00 | 5,170.00 | 4,045.00 | 4,735.00 | - | 16.63% | 4,387,970 |
| Jul 15, 2025 | 4,100.00 | 4,100.00 | 4,050.00 | 4,060.00 | - | -0.61% | 6,830 |
| Jul 14, 2025 | 4,115.00 | 4,145.00 | 4,050.00 | 4,085.00 | - | -0.61% | 13,878 |
| Jul 11, 2025 | 4,090.00 | 4,125.00 | 4,085.00 | 4,110.00 | - | 0.61% | 7,182 |
| Jul 10, 2025 | 4,075.00 | 4,095.00 | 4,035.00 | 4,085.00 | - | 0.25% | 11,176 |
| Jul 9, 2025 | 4,185.00 | 4,185.00 | 4,010.00 | 4,075.00 | - | -1.93% | 17,050 |
| Jul 8, 2025 | 4,170.00 | 4,175.00 | 4,100.00 | 4,155.00 | - | -0.36% | 6,211 |
| Jul 7, 2025 | 4,055.00 | 4,260.00 | 4,055.00 | 4,170.00 | - | 2.84% | 21,991 |
| Jul 4, 2025 | 4,070.00 | 4,105.00 | 4,015.00 | 4,055.00 | - | -0.37% | 10,859 |
| Jul 3, 2025 | 4,095.00 | 4,125.00 | 4,050.00 | 4,070.00 | - | 0.74% | 18,198 |
| Jul 2, 2025 | 4,060.00 | 4,235.00 | 4,000.00 | 4,040.00 | - | -0.49% | 31,743 |
| Jul 1, 2025 | 4,085.00 | 4,125.00 | 4,055.00 | 4,060.00 | - | 0.50% | 9,110 |
| Jun 30, 2025 | 4,045.00 | 4,080.00 | 4,000.00 | 4,040.00 | - | -0.12% | 4,992 |
| Jun 27, 2025 | 4,135.00 | 4,175.00 | 4,010.00 | 4,045.00 | - | -2.06% | 14,458 |
| Jun 26, 2025 | 4,185.00 | 4,185.00 | 4,070.00 | 4,130.00 | - | -0.48% | 9,605 |
| Jun 25, 2025 | 4,115.00 | 4,180.00 | 4,105.00 | 4,150.00 | - | 1.22% | 8,273 |
| Jun 24, 2025 | 4,050.00 | 4,150.00 | 4,050.00 | 4,100.00 | - | 1.23% | 8,717 |
| Jun 23, 2025 | 4,175.00 | 4,175.00 | 4,005.00 | 4,050.00 | - | -1.46% | 13,681 |
| Jun 20, 2025 | 4,120.00 | 4,150.00 | 4,075.00 | 4,110.00 | - | 0.49% | 10,767 |