SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea · Delayed Price · Currency is KRW 7,010.00
-300.00 (-4.10%)
At close: Apr 28, 2026
SJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,390.00 | 7,390.00 | 6,980.00 | 7,010.00 | 7,010.00 | -4.10% | 126,158 |
| Apr 27, 2026 | 7,370.00 | 7,550.00 | 7,300.00 | 7,310.00 | 7,310.00 | -0.68% | 105,977 |
| Apr 24, 2026 | 7,280.00 | 7,660.00 | 7,280.00 | 7,360.00 | 7,360.00 | 1.24% | 178,603 |
| Apr 23, 2026 | 7,550.00 | 7,640.00 | 7,080.00 | 7,270.00 | 7,270.00 | -3.71% | 108,281 |
| Apr 22, 2026 | 7,700.00 | 7,710.00 | 7,430.00 | 7,550.00 | 7,550.00 | -1.69% | 87,167 |
| Apr 21, 2026 | 7,920.00 | 8,000.00 | 7,650.00 | 7,680.00 | 7,680.00 | -2.91% | 181,091 |
| Apr 20, 2026 | 7,900.00 | 8,130.00 | 7,670.00 | 7,910.00 | 7,910.00 | 0.89% | 222,498 |
| Apr 17, 2026 | 7,800.00 | 7,920.00 | 7,410.00 | 7,840.00 | 7,840.00 | 0.51% | 240,140 |
| Apr 16, 2026 | 7,850.00 | 7,940.00 | 7,510.00 | 7,800.00 | 7,800.00 | - | 213,048 |
| Apr 15, 2026 | 8,350.00 | 8,480.00 | 7,620.00 | 7,800.00 | 7,800.00 | -3.47% | 371,022 |
| Apr 14, 2026 | 7,350.00 | 8,640.00 | 7,260.00 | 8,080.00 | 8,080.00 | 9.19% | 1,214,779 |
| Apr 13, 2026 | 7,900.00 | 8,300.00 | 7,340.00 | 7,400.00 | 7,400.00 | -5.37% | 1,285,503 |
| Apr 10, 2026 | 6,630.00 | 7,820.00 | 6,320.00 | 7,820.00 | 7,820.00 | 29.90% | 2,111,600 |
| Apr 9, 2026 | 6,130.00 | 6,140.00 | 5,720.00 | 6,020.00 | 6,020.00 | -1.79% | 111,758 |
| Apr 8, 2026 | 6,000.00 | 6,580.00 | 5,860.00 | 6,130.00 | 6,130.00 | 4.97% | 192,615 |
| Apr 7, 2026 | 6,170.00 | 6,360.00 | 5,810.00 | 5,840.00 | 5,840.00 | -6.56% | 119,671 |
| Apr 6, 2026 | 6,220.00 | 6,460.00 | 6,150.00 | 6,250.00 | 6,250.00 | 1.63% | 105,091 |
| Apr 3, 2026 | 6,140.00 | 6,260.00 | 6,000.00 | 6,150.00 | 6,150.00 | 2.50% | 82,289 |
| Apr 2, 2026 | 6,400.00 | 6,480.00 | 5,900.00 | 6,000.00 | 6,000.00 | -6.25% | 121,966 |
| Apr 1, 2026 | 6,000.00 | 6,450.00 | 6,000.00 | 6,400.00 | 6,400.00 | 7.38% | 122,961 |
| Mar 31, 2026 | 6,400.00 | 6,400.00 | 5,940.00 | 5,960.00 | 5,960.00 | -5.25% | 151,605 |
| Mar 30, 2026 | 5,720.00 | 6,290.00 | 5,710.00 | 6,290.00 | 6,290.00 | 4.49% | 211,953 |
| Mar 27, 2026 | 6,100.00 | 6,300.00 | 5,870.00 | 6,020.00 | 6,020.00 | -4.14% | 229,336 |
| Mar 26, 2026 | 6,510.00 | 6,630.00 | 6,190.00 | 6,280.00 | 6,280.00 | -2.33% | 314,973 |
| Mar 25, 2026 | 7,640.00 | 7,910.00 | 5,810.00 | 6,430.00 | 6,430.00 | -15.84% | 1,490,616 |
| Mar 24, 2026 | 7,650.00 | 7,950.00 | 7,620.00 | 7,640.00 | 7,640.00 | 1.87% | 109,693 |
| Mar 23, 2026 | 8,340.00 | 8,340.00 | 7,500.00 | 7,500.00 | 7,500.00 | -11.76% | 191,441 |
| Mar 20, 2026 | 8,600.00 | 8,690.00 | 8,250.00 | 8,500.00 | 8,500.00 | -0.58% | 67,990 |
| Mar 19, 2026 | 8,650.00 | 8,690.00 | 8,360.00 | 8,550.00 | 8,550.00 | -2.17% | 63,060 |
| Mar 18, 2026 | 8,770.00 | 8,800.00 | 8,470.00 | 8,740.00 | 8,740.00 | 2.46% | 69,012 |
| Mar 17, 2026 | 8,580.00 | 8,630.00 | 8,300.00 | 8,530.00 | 8,530.00 | 1.55% | 107,078 |
| Mar 16, 2026 | 8,740.00 | 8,820.00 | 8,070.00 | 8,400.00 | 8,400.00 | -3.34% | 149,267 |
| Mar 13, 2026 | 8,720.00 | 9,000.00 | 8,670.00 | 8,690.00 | 8,690.00 | -4.30% | 116,676 |
| Mar 12, 2026 | 9,560.00 | 9,780.00 | 9,000.00 | 9,080.00 | 9,080.00 | -6.10% | 259,597 |
| Mar 11, 2026 | 9,250.00 | 10,360.00 | 8,910.00 | 9,670.00 | 9,670.00 | 7.44% | 671,924 |
| Mar 10, 2026 | 9,480.00 | 9,480.00 | 8,780.00 | 9,000.00 | 9,000.00 | 0.90% | 132,669 |
| Mar 9, 2026 | 9,150.00 | 9,670.00 | 8,330.00 | 8,920.00 | 8,920.00 | -4.19% | 186,165 |
| Mar 6, 2026 | 9,100.00 | 9,750.00 | 8,730.00 | 9,310.00 | 9,310.00 | 1.20% | 282,842 |
| Mar 5, 2026 | 9,220.00 | 9,770.00 | 8,880.00 | 9,200.00 | 9,200.00 | 8.49% | 238,421 |
| Mar 4, 2026 | 9,160.00 | 9,320.00 | 8,180.00 | 8,480.00 | 8,480.00 | -10.45% | 242,564 |
| Mar 3, 2026 | 9,910.00 | 10,300.00 | 9,090.00 | 9,470.00 | 9,470.00 | -6.33% | 228,541 |
| Feb 27, 2026 | 10,100.00 | 10,870.00 | 9,810.00 | 10,110.00 | 10,110.00 | 1.51% | 376,061 |
| Feb 26, 2026 | 9,950.00 | 10,330.00 | 9,700.00 | 9,960.00 | 9,960.00 | - | 166,684 |
| Feb 25, 2026 | 10,420.00 | 10,620.00 | 9,960.00 | 9,960.00 | 9,960.00 | -4.41% | 218,376 |
| Feb 24, 2026 | 10,340.00 | 11,000.00 | 9,940.00 | 10,420.00 | 10,420.00 | 0.87% | 353,245 |
| Feb 23, 2026 | 9,380.00 | 10,800.00 | 9,240.00 | 10,330.00 | 10,330.00 | 8.97% | 446,300 |
| Feb 20, 2026 | 9,980.00 | 10,010.00 | 9,380.00 | 9,480.00 | 9,480.00 | -6.42% | 269,469 |
| Feb 19, 2026 | 9,780.00 | 10,500.00 | 9,430.00 | 10,130.00 | 10,130.00 | 3.68% | 485,552 |
| Feb 13, 2026 | 8,470.00 | 9,820.00 | 8,320.00 | 9,770.00 | 9,770.00 | 14.40% | 710,222 |
| Feb 12, 2026 | 9,360.00 | 9,400.00 | 8,460.00 | 8,540.00 | 8,540.00 | -7.27% | 375,485 |