SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea · Delayed Price · Currency is KRW 4,375.00
-25.00 (-0.57%)
Last updated: Aug 7, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 4,175.00 | 4,175.00 | 4,070.00 | 4,090.00 | - | -1.09% | 8,095 |
| Jun 18, 2025 | 4,140.00 | 4,150.00 | 4,115.00 | 4,135.00 | - | - | 27,784 |
| Jun 17, 2025 | 4,150.00 | 4,190.00 | 4,120.00 | 4,135.00 | - | -0.36% | 7,620 |
| Jun 16, 2025 | 4,165.00 | 4,165.00 | 4,105.00 | 4,150.00 | - | 0.73% | 11,163 |
| Jun 13, 2025 | 4,340.00 | 4,340.00 | 4,105.00 | 4,120.00 | - | -4.96% | 15,223 |
| Jun 12, 2025 | 4,300.00 | 4,355.00 | 4,275.00 | 4,335.00 | - | 0.81% | 11,828 |
| Jun 11, 2025 | 4,225.00 | 4,300.00 | 4,190.00 | 4,300.00 | - | 1.18% | 10,743 |
| Jun 10, 2025 | 4,260.00 | 4,270.00 | 4,220.00 | 4,250.00 | - | -0.12% | 8,346 |
| Jun 9, 2025 | 4,150.00 | 4,275.00 | 4,120.00 | 4,255.00 | - | 2.53% | 23,254 |
| Jun 5, 2025 | 4,135.00 | 4,190.00 | 4,025.00 | 4,150.00 | - | 0.97% | 21,494 |
| Jun 4, 2025 | 4,050.00 | 4,180.00 | 3,990.00 | 4,110.00 | - | 2.37% | 24,941 |
| Jun 2, 2025 | 4,035.00 | 4,065.00 | 3,970.00 | 4,015.00 | - | -0.25% | 14,185 |
| May 30, 2025 | 4,070.00 | 4,070.00 | 4,000.00 | 4,025.00 | - | - | 10,870 |
| May 29, 2025 | 4,005.00 | 4,030.00 | 3,995.00 | 4,025.00 | - | 0.63% | 5,811 |
| May 28, 2025 | 4,005.00 | 4,040.00 | 3,990.00 | 4,000.00 | - | - | 6,084 |