SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea · Delayed Price · Currency is KRW 1,792.00
-107.00 (-5.63%)
At close: Sep 3, 2026
SJ Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,883.00 | 1,959.00 | 1,700.00 | 1,792.00 | 1,792.00 | -5.63% | 89,484 |
| Sep 2, 2026 | 1,963.00 | 2,005.00 | 1,866.00 | 1,899.00 | 1,899.00 | -3.26% | 36,308 |
| Sep 1, 2026 | 1,928.00 | 1,975.00 | 1,887.00 | 1,963.00 | 1,963.00 | 3.21% | 52,582 |
| Aug 31, 2026 | 1,968.00 | 1,984.00 | 1,901.00 | 1,902.00 | 1,902.00 | -3.35% | 31,892 |
| Aug 28, 2026 | 1,949.00 | 1,999.00 | 1,857.00 | 1,968.00 | 1,968.00 | 2.18% | 62,403 |
| Aug 27, 2026 | 1,967.00 | 2,010.00 | 1,867.00 | 1,926.00 | 1,926.00 | -3.02% | 66,356 |
| Aug 26, 2026 | 1,757.00 | 2,035.00 | 1,757.00 | 1,986.00 | 1,986.00 | 13.03% | 147,093 |
| Aug 25, 2026 | 1,733.00 | 1,789.00 | 1,711.00 | 1,757.00 | 1,757.00 | 0.40% | 11,069 |
| Aug 24, 2026 | 1,750.00 | 1,761.00 | 1,715.00 | 1,750.00 | 1,750.00 | -1.07% | 11,882 |
| Aug 21, 2026 | 1,840.00 | 1,841.00 | 1,730.00 | 1,769.00 | 1,769.00 | -3.54% | 18,933 |
| Aug 20, 2026 | 1,733.00 | 1,834.00 | 1,733.00 | 1,834.00 | 1,834.00 | 5.89% | 23,067 |
| Aug 19, 2026 | 1,756.00 | 1,805.00 | 1,731.00 | 1,732.00 | 1,732.00 | -2.64% | 10,735 |
| Aug 18, 2026 | 1,810.00 | 1,835.00 | 1,740.00 | 1,779.00 | 1,779.00 | -1.71% | 34,338 |
| Aug 14, 2026 | 1,851.00 | 1,902.00 | 1,756.00 | 1,810.00 | 1,810.00 | -2.11% | 34,015 |
| Aug 13, 2026 | 1,810.00 | 1,927.00 | 1,736.00 | 1,849.00 | 1,849.00 | 5.60% | 64,353 |
| Aug 12, 2026 | 1,715.00 | 1,800.00 | 1,706.00 | 1,751.00 | 1,751.00 | 2.10% | 42,668 |
| Aug 11, 2026 | 1,700.00 | 1,776.00 | 1,674.00 | 1,715.00 | 1,715.00 | 0.12% | 19,578 |
| Aug 10, 2026 | 1,664.00 | 1,740.00 | 1,652.00 | 1,713.00 | 1,713.00 | 3.63% | 38,944 |
| Aug 7, 2026 | 1,670.00 | 1,670.00 | 1,596.00 | 1,653.00 | 1,653.00 | -0.12% | 25,231 |
| Aug 6, 2026 | 1,690.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,655.00 | -1.55% | 24,076 |
| Aug 5, 2026 | 1,599.00 | 1,750.00 | 1,598.00 | 1,681.00 | 1,681.00 | 5.13% | 42,612 |
| Aug 4, 2026 | 1,580.00 | 1,624.00 | 1,510.00 | 1,599.00 | 1,599.00 | 1.14% | 99,037 |
| Aug 3, 2026 | 1,423.00 | 1,585.00 | 1,407.00 | 1,581.00 | 1,581.00 | 12.29% | 93,618 |
| Jul 31, 2026 | 1,411.00 | 1,435.00 | 1,383.00 | 1,408.00 | 1,408.00 | 0.07% | 96,257 |
| Jul 30, 2026 | 1,423.00 | 1,468.00 | 1,395.00 | 1,407.00 | 1,407.00 | -0.99% | 41,904 |
| Jul 29, 2026 | 1,615.00 | 1,676.00 | 1,352.00 | 1,421.00 | 1,421.00 | -12.61% | 136,114 |
| Jul 28, 2026 | 1,732.00 | 1,732.00 | 1,590.00 | 1,626.00 | 1,626.00 | -6.12% | 72,956 |
| Jul 27, 2026 | 1,627.00 | 1,740.00 | 1,610.00 | 1,732.00 | 1,732.00 | 6.00% | 160,747 |
| Jul 24, 2026 | 1,698.00 | 1,730.00 | 1,620.00 | 1,634.00 | 1,634.00 | -3.77% | 168,125 |
| Jul 23, 2026 | 2,060.00 | 2,070.00 | 1,692.00 | 1,698.00 | 1,698.00 | -24.20% | 737,313 |
| Jul 22, 2026 | 1,737.00 | 2,240.00 | 1,737.00 | 2,240.00 | 2,240.00 | 28.15% | 771,224 |
| Jul 21, 2026 | 1,736.00 | 1,825.00 | 1,709.00 | 1,748.00 | 1,748.00 | -0.11% | 88,661 |
| Jul 20, 2026 | 1,736.00 | 1,763.00 | 1,708.00 | 1,750.00 | 1,750.00 | 0.81% | 71,234 |
| Jul 16, 2026 | 1,713.00 | 1,834.00 | 1,713.00 | 1,736.00 | 1,736.00 | 1.64% | 85,948 |
| Jul 15, 2026 | 1,716.00 | 1,820.00 | 1,701.00 | 1,708.00 | 1,708.00 | -0.23% | 116,060 |
| Jul 14, 2026 | 1,692.00 | 1,734.00 | 1,660.00 | 1,712.00 | 1,712.00 | 1.06% | 44,958 |
| Jul 13, 2026 | 1,777.00 | 1,803.00 | 1,676.00 | 1,694.00 | 1,694.00 | -4.67% | 35,488 |
| Jul 10, 2026 | 1,706.00 | 1,824.00 | 1,706.00 | 1,777.00 | 1,777.00 | 4.16% | 30,375 |
| Jul 9, 2026 | 1,735.00 | 1,764.00 | 1,681.00 | 1,706.00 | 1,706.00 | -1.22% | 22,246 |
| Jul 8, 2026 | 1,755.00 | 1,770.00 | 1,669.00 | 1,727.00 | 1,727.00 | -1.60% | 69,833 |
| Jul 7, 2026 | 1,750.00 | 1,809.00 | 1,730.00 | 1,755.00 | 1,755.00 | -1.35% | 42,275 |
| Jul 6, 2026 | 1,735.00 | 1,790.00 | 1,735.00 | 1,779.00 | 1,779.00 | 1.72% | 23,699 |
| Jul 3, 2026 | 1,701.00 | 1,752.00 | 1,666.00 | 1,749.00 | 1,749.00 | 2.76% | 15,745 |
| Jul 2, 2026 | 1,800.00 | 1,800.00 | 1,702.00 | 1,702.00 | 1,702.00 | -3.08% | 41,933 |
| Jul 1, 2026 | 1,771.00 | 1,812.00 | 1,705.00 | 1,756.00 | 1,756.00 | 1.21% | 20,641 |
| Jun 30, 2026 | 1,779.00 | 1,846.00 | 1,710.00 | 1,735.00 | 1,735.00 | -2.47% | 56,927 |
| Jun 29, 2026 | 1,634.00 | 1,779.00 | 1,634.00 | 1,779.00 | 1,779.00 | 9.14% | 41,668 |
| Jun 26, 2026 | 1,686.00 | 1,700.00 | 1,620.00 | 1,630.00 | 1,630.00 | -4.12% | 79,051 |
| Jun 25, 2026 | 1,970.00 | 1,970.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.05% | 129,289 |
| Jun 24, 2026 | 1,799.00 | 1,890.00 | 1,753.00 | 1,890.00 | 1,890.00 | 4.19% | 81,133 |