SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea · Delayed Price · Currency is KRW 1,554.00
-45.00 (-2.81%)
At close: Sep 23, 2026
SJ Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,582.00 | 1,582.00 | 1,554.00 | 1,554.00 | 1,554.00 | -2.81% | 9,068 |
| Sep 22, 2026 | 1,558.00 | 1,649.00 | 1,533.00 | 1,599.00 | 1,599.00 | 2.63% | 11,797 |
| Sep 21, 2026 | 1,622.00 | 1,622.00 | 1,534.00 | 1,558.00 | 1,558.00 | -3.95% | 56,560 |
| Sep 18, 2026 | 1,586.00 | 1,694.00 | 1,586.00 | 1,622.00 | 1,622.00 | 0.87% | 14,644 |
| Sep 17, 2026 | 1,674.00 | 1,674.00 | 1,607.00 | 1,608.00 | 1,608.00 | -3.94% | 24,040 |
| Sep 16, 2026 | 1,690.00 | 1,700.00 | 1,605.00 | 1,674.00 | 1,674.00 | -0.95% | 42,215 |
| Sep 15, 2026 | 1,650.00 | 1,691.00 | 1,616.00 | 1,690.00 | 1,690.00 | 2.24% | 13,520 |
| Sep 14, 2026 | 1,719.00 | 1,725.00 | 1,625.00 | 1,653.00 | 1,653.00 | -4.89% | 22,965 |
| Sep 11, 2026 | 1,755.00 | 1,796.00 | 1,720.00 | 1,738.00 | 1,738.00 | -0.97% | 10,997 |
| Sep 10, 2026 | 1,765.00 | 1,777.00 | 1,727.00 | 1,755.00 | 1,755.00 | -0.57% | 9,572 |
| Sep 9, 2026 | 1,757.00 | 1,808.00 | 1,717.00 | 1,765.00 | 1,765.00 | 0.51% | 15,470 |
| Sep 8, 2026 | 1,830.00 | 1,903.00 | 1,756.00 | 1,756.00 | 1,756.00 | -4.04% | 28,650 |
| Sep 7, 2026 | 1,750.00 | 1,902.00 | 1,737.00 | 1,830.00 | 1,830.00 | 4.57% | 36,563 |
| Sep 4, 2026 | 1,670.00 | 1,800.00 | 1,638.00 | 1,750.00 | 1,750.00 | -2.34% | 84,495 |
| 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 |