SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea · Delayed Price · Currency is KRW 1,748.00
-2.00 (-0.11%)
At close: Jul 21, 2026
SJ Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,838.00 | 1,857.00 | 1,750.00 | 1,814.00 | 1,814.00 | -1.31% | 59,315 |
| Jun 22, 2026 | 1,906.00 | 1,934.00 | 1,801.00 | 1,838.00 | 1,838.00 | -3.57% | 109,027 |
| Jun 19, 2026 | 2,030.00 | 2,145.00 | 1,892.00 | 1,906.00 | 1,906.00 | -6.11% | 159,831 |
| Jun 18, 2026 | 2,095.00 | 2,150.00 | 2,010.00 | 2,030.00 | 2,030.00 | -3.10% | 105,854 |
| Jun 17, 2026 | 2,060.00 | 2,155.00 | 2,000.00 | 2,095.00 | 2,095.00 | 1.70% | 67,240 |
| Jun 16, 2026 | 2,140.00 | 2,140.00 | 2,040.00 | 2,060.00 | 2,060.00 | -3.74% | 80,109 |
| Jun 15, 2026 | 2,200.00 | 2,280.00 | 2,085.00 | 2,140.00 | 2,140.00 | -2.06% | 69,402 |
| Jun 12, 2026 | 2,155.00 | 2,215.00 | 2,085.00 | 2,185.00 | 2,185.00 | 2.82% | 111,860 |
| Jun 11, 2026 | 2,245.00 | 2,280.00 | 2,110.00 | 2,125.00 | 2,125.00 | -6.18% | 89,333 |
| Jun 10, 2026 | 2,150.00 | 2,265.00 | 2,015.00 | 2,265.00 | 2,265.00 | 3.90% | 110,731 |
| Jun 9, 2026 | 2,300.00 | 2,320.00 | 2,145.00 | 2,180.00 | 2,180.00 | -2.46% | 172,476 |
| Jun 8, 2026 | 2,345.00 | 2,345.00 | 2,200.00 | 2,235.00 | 2,235.00 | -8.02% | 241,453 |
| Jun 5, 2026 | 2,555.00 | 2,590.00 | 2,410.00 | 2,430.00 | 2,430.00 | -6.18% | 314,697 |
| Jun 4, 2026 | 2,870.00 | 3,100.00 | 2,590.00 | 2,590.00 | 2,590.00 | -30.00% | 1,854,078 |
| Jun 2, 2026 | 3,115.00 | 3,700.00 | 3,075.00 | 3,700.00 | 3,700.00 | 16.35% | 728,985 |
| Jun 1, 2026 | 3,405.00 | 3,430.00 | 3,155.00 | 3,180.00 | 3,180.00 | -7.56% | 218,298 |
| May 29, 2026 | 3,480.00 | 3,585.00 | 3,225.00 | 3,440.00 | 3,440.00 | -4.04% | 160,760 |
| May 28, 2026 | 3,595.00 | 3,625.00 | 3,275.00 | 3,585.00 | 3,585.00 | -0.28% | 215,331 |
| May 27, 2026 | 3,710.00 | 3,775.00 | 3,420.00 | 3,595.00 | 3,595.00 | -2.71% | 231,779 |
| May 26, 2026 | 4,260.00 | 4,305.00 | 3,600.00 | 3,695.00 | 3,695.00 | -13.26% | 322,179 |
| May 22, 2026 | 4,055.00 | 4,325.00 | 4,055.00 | 4,260.00 | 4,260.00 | 4.41% | 164,726 |
| May 21, 2026 | 4,440.00 | 4,475.00 | 3,990.00 | 4,080.00 | 4,080.00 | -5.56% | 156,859 |
| May 20, 2026 | 4,355.00 | 4,460.00 | 4,130.00 | 4,320.00 | 4,320.00 | -0.58% | 95,006 |
| May 19, 2026 | 4,340.00 | 4,435.00 | 4,110.00 | 4,345.00 | 4,345.00 | 0.12% | 189,524 |
| May 18, 2026 | 4,575.00 | 4,770.00 | 4,235.00 | 4,340.00 | 4,340.00 | -4.19% | 93,461 |
| May 15, 2026 | 4,665.00 | 4,700.00 | 4,375.00 | 4,530.00 | 4,530.00 | -2.89% | 183,333 |
| May 14, 2026 | 5,150.00 | 5,150.00 | 4,235.00 | 4,665.00 | 4,665.00 | -3.72% | 348,640 |
| May 13, 2026 | 4,800.00 | 5,330.00 | 4,550.00 | 4,845.00 | 4,845.00 | 0.94% | 651,222 |
| May 12, 2026 | 5,780.00 | 5,780.00 | 4,600.00 | 4,800.00 | 4,800.00 | -17.10% | 563,205 |
| May 11, 2026 | 6,340.00 | 6,490.00 | 5,750.00 | 5,790.00 | 5,790.00 | -8.68% | 445,423 |
| May 8, 2026 | 6,190.00 | 6,450.00 | 6,110.00 | 6,340.00 | 6,340.00 | 2.42% | 90,654 |