SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea · Delayed Price · Currency is KRW 4,340.00
-190.00 (-4.19%)
At close: May 18, 2026
SJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6,530.00 | 6,530.00 | 6,130.00 | 6,190.00 | 6,190.00 | -5.35% | 122,976 |
| May 6, 2026 | 6,800.00 | 6,800.00 | 6,380.00 | 6,540.00 | 6,540.00 | -4.25% | 175,641 |
| May 4, 2026 | 7,360.00 | 7,550.00 | 6,780.00 | 6,830.00 | 6,830.00 | -4.74% | 173,780 |
| Apr 30, 2026 | 7,200.00 | 7,290.00 | 7,030.00 | 7,170.00 | 7,170.00 | -0.97% | 68,473 |
| Apr 29, 2026 | 7,030.00 | 7,570.00 | 7,020.00 | 7,240.00 | 7,240.00 | 3.28% | 136,184 |
| Apr 28, 2026 | 7,390.00 | 7,390.00 | 6,980.00 | 7,010.00 | 7,010.00 | -4.10% | 127,726 |
| Apr 27, 2026 | 7,370.00 | 7,550.00 | 7,300.00 | 7,310.00 | 7,310.00 | -0.68% | 107,171 |
| 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% | 108,779 |
| Apr 22, 2026 | 7,700.00 | 7,710.00 | 7,430.00 | 7,550.00 | 7,550.00 | -1.69% | 88,271 |
| 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% | 225,835 |
| Apr 17, 2026 | 7,800.00 | 7,920.00 | 7,410.00 | 7,840.00 | 7,840.00 | 0.51% | 242,433 |
| Apr 16, 2026 | 7,850.00 | 7,940.00 | 7,510.00 | 7,800.00 | 7,800.00 | - | 216,186 |
| Apr 15, 2026 | 8,350.00 | 8,480.00 | 7,620.00 | 7,800.00 | 7,800.00 | -3.47% | 372,667 |
| Apr 14, 2026 | 7,350.00 | 8,640.00 | 7,260.00 | 8,080.00 | 8,080.00 | 9.19% | 1,226,289 |
| Apr 13, 2026 | 7,900.00 | 8,300.00 | 7,340.00 | 7,400.00 | 7,400.00 | -5.37% | 1,288,270 |
| Apr 10, 2026 | 6,630.00 | 7,820.00 | 6,320.00 | 7,820.00 | 7,820.00 | 29.90% | 2,113,675 |
| Apr 9, 2026 | 6,130.00 | 6,140.00 | 5,720.00 | 6,020.00 | 6,020.00 | -1.79% | 112,326 |
| Apr 8, 2026 | 6,000.00 | 6,580.00 | 5,860.00 | 6,130.00 | 6,130.00 | 4.97% | 192,810 |
| 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% | 82,343 |
| Apr 2, 2026 | 6,400.00 | 6,480.00 | 5,900.00 | 6,000.00 | 6,000.00 | -6.25% | 122,037 |
| Apr 1, 2026 | 6,000.00 | 6,450.00 | 6,000.00 | 6,400.00 | 6,400.00 | 7.38% | 125,015 |
| Mar 31, 2026 | 6,400.00 | 6,400.00 | 5,940.00 | 5,960.00 | 5,960.00 | -5.25% | 154,361 |
| 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% | 230,531 |
| Mar 26, 2026 | 6,510.00 | 6,630.00 | 6,190.00 | 6,280.00 | 6,280.00 | -2.33% | 316,356 |
| Mar 25, 2026 | 7,640.00 | 7,910.00 | 5,810.00 | 6,430.00 | 6,430.00 | -15.84% | 1,499,406 |
| Mar 24, 2026 | 7,650.00 | 7,950.00 | 7,620.00 | 7,640.00 | 7,640.00 | 1.87% | 111,073 |
| Mar 23, 2026 | 8,340.00 | 8,340.00 | 7,500.00 | 7,500.00 | 7,500.00 | -11.76% | 192,668 |
| Mar 20, 2026 | 8,600.00 | 8,690.00 | 8,250.00 | 8,500.00 | 8,500.00 | -0.58% | 68,122 |
| Mar 19, 2026 | 8,650.00 | 8,690.00 | 8,360.00 | 8,550.00 | 8,550.00 | -2.17% | 63,213 |
| Mar 18, 2026 | 8,770.00 | 8,800.00 | 8,470.00 | 8,740.00 | 8,740.00 | 2.46% | 70,026 |
| Mar 17, 2026 | 8,580.00 | 8,630.00 | 8,300.00 | 8,530.00 | 8,530.00 | 1.55% | 107,282 |
| 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% | 131,225 |
| Mar 12, 2026 | 9,560.00 | 9,780.00 | 9,000.00 | 9,080.00 | 9,080.00 | -6.10% | 260,411 |
| Mar 11, 2026 | 9,250.00 | 10,360.00 | 8,910.00 | 9,670.00 | 9,670.00 | 7.44% | 673,318 |
| Mar 10, 2026 | 9,480.00 | 9,480.00 | 8,780.00 | 9,000.00 | 9,000.00 | 0.90% | 132,969 |
| Mar 9, 2026 | 9,150.00 | 9,670.00 | 8,330.00 | 8,920.00 | 8,920.00 | -4.19% | 187,265 |
| Mar 6, 2026 | 9,100.00 | 9,750.00 | 8,730.00 | 9,310.00 | 9,310.00 | 1.20% | 283,589 |