Skip to main content
logo
SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,060
+160 (1.34%)
At close: Jan 28, 2026

SJ Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202612,250.0013,390.0012,040.0013,160.0013,160.007.34%427,537
Jan 29, 202611,740.0012,470.0011,550.0012,260.0012,260.001.66%258,587
Jan 28, 202611,900.0014,420.0011,740.0012,060.0012,060.001.34%1,004,492
Jan 27, 202611,200.0012,150.0010,850.0011,900.0011,900.008.78%400,961
Jan 26, 202611,220.0011,450.0010,210.0010,940.0010,940.00-2.50%218,756
Jan 23, 202611,010.0011,340.0010,550.0011,220.0011,220.000.99%236,296
Jan 22, 202611,680.0011,930.0010,840.0011,110.0011,110.00-4.88%351,056
Jan 21, 202611,450.0012,300.0010,940.0011,680.0011,680.000.86%401,113
Jan 20, 202612,200.0012,200.0011,400.0011,580.0011,580.00-9.03%614,043
Jan 19, 202612,050.0013,460.0011,330.0012,730.0012,730.0019.42%2,663,673
Jan 16, 20268,200.0010,660.008,150.0010,660.0010,660.0030.00%1,355,567
Jan 15, 20268,210.008,350.007,880.008,200.008,200.00-0.12%179,144
Jan 14, 20268,020.008,680.007,640.008,210.008,210.000.86%357,024
Jan 13, 20268,730.008,770.008,010.008,140.008,140.00-7.39%354,512
Jan 12, 20268,210.009,320.008,210.008,790.008,790.005.65%597,060
Jan 9, 20268,650.008,730.008,000.008,320.008,320.00-3.26%391,793
Jan 8, 20269,700.009,800.008,290.008,600.008,600.00-11.34%639,624
Jan 7, 20269,440.009,930.009,210.009,700.009,700.002.75%376,907
Jan 6, 20269,250.009,500.009,120.009,440.009,440.00-231,091
Jan 5, 20269,160.009,530.008,790.009,440.009,440.002.05%522,810
Jan 2, 20269,610.009,640.008,700.009,250.009,250.000.98%574,366
Dec 30, 20259,100.009,200.008,200.009,160.009,160.002.69%760,993
Dec 29, 20258,700.009,150.008,490.008,920.008,920.007.08%1,018,381
Dec 26, 20258,160.008,490.008,070.008,330.008,330.002.08%465,075
Dec 24, 20257,930.008,630.007,870.008,160.008,160.000.37%1,072,156
Dec 23, 20257,620.008,560.007,330.008,130.008,130.004.50%1,886,889
Dec 22, 20257,530.008,380.007,480.007,780.007,780.00-0.77%1,479,136
Dec 19, 20257,870.008,200.007,250.007,840.007,840.004.53%2,519,695
Dec 18, 20258,420.009,260.007,390.007,500.007,500.00-9.86%4,913,501
Dec 17, 20256,910.008,320.006,340.008,320.008,320.0030.00%14,264,022
Dec 16, 20256,400.006,400.006,000.006,400.006,400.0029.82%1,493,972
Dec 15, 20253,865.004,930.003,840.004,930.004,930.0029.91%1,009,707
Dec 12, 20253,450.003,945.003,450.003,795.003,795.0011.45%564,983
Dec 11, 20253,265.003,630.003,205.003,405.003,405.004.45%223,722
Dec 10, 20253,215.003,260.003,190.003,260.003,260.001.24%12,066
Dec 9, 20253,325.003,330.003,205.003,220.003,220.00-3.16%21,585
Dec 8, 20253,325.003,325.003,280.003,325.003,325.00-8,384
Dec 5, 20253,525.003,560.003,315.003,325.003,325.00-5.81%36,860
Dec 4, 20253,360.003,550.003,330.003,530.003,530.004.13%14,292
Dec 3, 20253,335.003,395.003,315.003,390.003,390.001.50%9,151
Dec 2, 20253,295.003,345.003,285.003,340.003,340.001.37%10,561
Dec 1, 20253,375.003,570.003,295.003,295.003,295.00-2.95%41,629
Nov 28, 20253,335.003,400.003,305.003,395.003,395.001.80%26,050
Nov 27, 20253,325.003,355.003,285.003,335.003,335.000.30%8,895
Nov 26, 20253,305.003,345.003,255.003,325.003,325.00-29,708
Nov 25, 20253,330.003,395.003,285.003,325.003,325.00-0.15%19,509
Nov 24, 20253,375.003,390.003,305.003,330.003,330.00-2.06%8,841
Nov 21, 20253,465.003,490.003,375.003,400.003,400.00-2.86%19,449
Nov 20, 20253,510.003,695.003,480.003,500.003,500.00-1.41%129,386
Nov 19, 20253,360.003,595.003,325.003,550.003,550.004.41%42,315