SJ-CHEM Co., Ltd. (XKON:217910)
South Korea · Delayed Price · Currency is KRW 336.00
-6.00 (-1.75%)
At close: Mar 6, 2026
SJ-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 354.00 | 354.00 | 336.00 | 336.00 | 336.00 | -1.75% | 310 |
| Mar 5, 2026 | 346.00 | 346.00 | 290.00 | 342.00 | 342.00 | 1.18% | 13 |
| Mar 4, 2026 | 367.00 | 367.00 | 290.00 | 338.00 | 338.00 | -0.59% | 32 |
| Mar 3, 2026 | 355.00 | 355.00 | 320.00 | 340.00 | 340.00 | 1.80% | 79 |
| Feb 27, 2026 | 361.00 | 361.00 | 315.00 | 334.00 | 334.00 | -0.89% | 551 |
| Feb 26, 2026 | 339.00 | 339.00 | 319.00 | 337.00 | 337.00 | 5.97% | 65 |
| Feb 25, 2026 | 355.00 | 355.00 | 300.00 | 318.00 | 318.00 | -2.75% | 2,062 |
| Feb 24, 2026 | 399.00 | 400.00 | 327.00 | 327.00 | 327.00 | -14.84% | 261 |
| Feb 23, 2026 | 317.00 | 417.00 | 317.00 | 384.00 | 384.00 | 3.23% | 25,218 |
| Feb 20, 2026 | 422.00 | 422.00 | 372.00 | 372.00 | 372.00 | 1.09% | 49 |
| Feb 19, 2026 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | 12.54% | 2 |
| Feb 13, 2026 | 310.00 | 329.00 | 285.00 | 327.00 | 327.00 | 5.48% | 31,365 |
| Feb 12, 2026 | 372.00 | 372.00 | 301.00 | 310.00 | 310.00 | -4.91% | 58,177 |
| Feb 11, 2026 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | -3.26% | 101 |
| Feb 10, 2026 | 373.00 | 425.00 | 318.00 | 337.00 | 337.00 | -9.65% | 33,282 |
| Feb 9, 2026 | 401.00 | 401.00 | 311.00 | 373.00 | 373.00 | 5.97% | 304 |
| Feb 6, 2026 | 364.00 | 364.00 | 312.00 | 352.00 | 352.00 | 8.64% | 9,291 |
| Feb 5, 2026 | 339.00 | 339.00 | 291.00 | 324.00 | 324.00 | -0.61% | 302 |
| Feb 4, 2026 | 329.00 | 329.00 | 300.00 | 326.00 | 326.00 | -0.91% | 8,467 |
| Feb 3, 2026 | 338.00 | 338.00 | 308.00 | 329.00 | 329.00 | -2.95% | 1,086 |
| Feb 2, 2026 | 349.00 | 349.00 | 305.00 | 339.00 | 339.00 | -1.45% | 512 |
| Jan 30, 2026 | 382.00 | 382.00 | 307.00 | 344.00 | 344.00 | 2.99% | 1,205 |
| Jan 29, 2026 | 379.00 | 379.00 | 307.00 | 334.00 | 334.00 | - | 212 |
| Jan 28, 2026 | 368.00 | 368.00 | 295.00 | 334.00 | 334.00 | -1.76% | 13,469 |
| Jan 27, 2026 | 418.00 | 418.00 | 315.00 | 340.00 | 340.00 | -7.86% | 10,236 |
| Jan 26, 2026 | 380.00 | 380.00 | 317.00 | 369.00 | 369.00 | -0.81% | 44 |
| Jan 23, 2026 | 379.00 | 379.00 | 300.00 | 372.00 | 372.00 | 7.51% | 165 |
| Jan 22, 2026 | 370.00 | 370.00 | 323.00 | 346.00 | 346.00 | -8.71% | 13,242 |
| Jan 21, 2026 | 383.00 | 383.00 | 323.00 | 379.00 | 379.00 | - | 184 |
| Jan 20, 2026 | 384.00 | 384.00 | 326.00 | 379.00 | 379.00 | -1.04% | 834 |
| Jan 19, 2026 | 376.00 | 393.00 | 376.00 | 383.00 | 383.00 | 2.13% | 32 |
| Jan 16, 2026 | 379.00 | 379.00 | 328.00 | 375.00 | 375.00 | -2.60% | 9,693 |
| Jan 15, 2026 | 415.00 | 415.00 | 329.00 | 385.00 | 385.00 | -0.52% | 1,770 |
| Jan 14, 2026 | 380.00 | 411.00 | 323.00 | 387.00 | 387.00 | 2.11% | 18,901 |
| Jan 13, 2026 | 415.00 | 415.00 | 353.00 | 379.00 | 379.00 | -8.67% | 213 |
| Jan 12, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 6.68% | 1 |
| Jan 9, 2026 | 409.00 | 409.00 | 341.00 | 389.00 | 389.00 | -2.51% | 676 |
| Jan 8, 2026 | 409.00 | 409.00 | 332.00 | 399.00 | 399.00 | 2.31% | 52 |
| Jan 7, 2026 | 455.00 | 455.00 | 338.00 | 390.00 | 390.00 | -1.76% | 5,445 |
| Jan 6, 2026 | 409.00 | 409.00 | 363.00 | 397.00 | 397.00 | -7.03% | 1,003 |
| Jan 5, 2026 | 504.00 | 504.00 | 376.00 | 427.00 | 427.00 | -3.39% | 1,315 |
| Jan 2, 2026 | 464.00 | 464.00 | 345.00 | 442.00 | 442.00 | 9.14% | 11,052 |
| Dec 30, 2025 | 421.00 | 421.00 | 313.00 | 405.00 | 405.00 | 10.35% | 11,183 |
| Dec 29, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | -0.27% | 1 |
| Dec 26, 2025 | 432.00 | 432.00 | 368.00 | 368.00 | 368.00 | -2.39% | 17 |
| Dec 24, 2025 | 380.00 | 380.00 | 330.00 | 377.00 | 377.00 | -2.84% | 542 |
| Dec 23, 2025 | 440.00 | 440.00 | 332.00 | 388.00 | 388.00 | -0.51% | 505 |
| Dec 22, 2025 | 452.00 | 452.00 | 336.00 | 390.00 | 390.00 | -1.27% | 670 |
| Dec 19, 2025 | 357.00 | 470.00 | 357.00 | 395.00 | 395.00 | -5.73% | 16 |
| Dec 18, 2025 | 323.00 | 420.00 | 323.00 | 419.00 | 419.00 | 10.55% | 1,164 |