SJ-CHEM Co., Ltd. (XKON:217910)
South Korea · Delayed Price · Currency is KRW 300.00
-32.00 (-9.64%)
At close: Sep 12, 2025
SJ-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 302.00 | 332.00 | 302.00 | 332.00 | 332.00 | 10.67% | 2 |
| Sep 12, 2025 | 332.00 | 332.00 | 291.00 | 300.00 | 300.00 | -9.64% | 8 |
| Sep 11, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -8.03% | 1 |
| Sep 10, 2025 | 350.00 | 364.00 | 313.00 | 361.00 | 361.00 | -1.90% | 105 |
| Sep 9, 2025 | 331.00 | 446.00 | 331.00 | 368.00 | 368.00 | -5.40% | 2,654 |
| Sep 8, 2025 | 348.00 | 389.00 | 348.00 | 389.00 | 389.00 | -4.89% | 19 |
| Sep 4, 2025 | 422.00 | 422.00 | 314.00 | 409.00 | 409.00 | 10.84% | 102 |
| Sep 3, 2025 | 410.00 | 410.00 | 319.00 | 369.00 | 369.00 | -1.60% | 5,344 |
| Sep 2, 2025 | 377.00 | 377.00 | 321.00 | 375.00 | 375.00 | -0.53% | 503 |
| Sep 1, 2025 | 385.00 | 385.00 | 289.00 | 377.00 | 377.00 | -5.28% | 2,386 |
| Aug 28, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 13.07% | 1 |
| Aug 27, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 14.29% | 1 |
| Aug 26, 2025 | 272.00 | 309.00 | 272.00 | 308.00 | 308.00 | -0.32% | 102 |
| Aug 25, 2025 | 309.00 | 358.00 | 309.00 | 309.00 | 309.00 | -14.88% | 6,590 |
| Aug 22, 2025 | 370.00 | 370.00 | 275.00 | 363.00 | 363.00 | 12.38% | 20,860 |
| Aug 21, 2025 | 434.00 | 434.00 | 323.00 | 323.00 | 323.00 | -14.78% | 1,083 |
| Aug 20, 2025 | 331.00 | 381.00 | 331.00 | 379.00 | 379.00 | 14.16% | 111 |
| Aug 19, 2025 | 332.00 | 400.00 | 332.00 | 332.00 | 332.00 | -14.87% | 2,507 |
| Aug 18, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 3.45% | 1 |
| Aug 14, 2025 | 391.00 | 391.00 | 305.00 | 377.00 | 377.00 | 5.31% | 198 |
| Aug 13, 2025 | 365.00 | 365.00 | 311.00 | 358.00 | 358.00 | -1.92% | 146 |
| Aug 12, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -14.92% | 1 |
| Aug 11, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 8.33% | 1 |
| Aug 7, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 8.79% | 1 |
| Aug 6, 2025 | 319.00 | 365.00 | 319.00 | 364.00 | 364.00 | -2.93% | 3,105 |
| Aug 5, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 13.64% | 1 |
| Aug 4, 2025 | 370.00 | 370.00 | 330.00 | 330.00 | 330.00 | - | 2 |
| Aug 1, 2025 | 367.00 | 367.00 | 330.00 | 330.00 | 330.00 | 3.13% | 2 |
| Jul 31, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -5.88% | 60 |
| Jul 30, 2025 | 297.00 | 340.00 | 296.00 | 340.00 | 340.00 | -2.30% | 5,686 |
| Jul 29, 2025 | 363.00 | 363.00 | 278.00 | 348.00 | 348.00 | 9.09% | 5 |
| Jul 28, 2025 | 330.00 | 330.00 | 319.00 | 319.00 | 319.00 | -2.74% | 102 |
| Jul 25, 2025 | 335.00 | 335.00 | 328.00 | 328.00 | 328.00 | -2.38% | 209 |
| Jul 24, 2025 | 451.00 | 451.00 | 336.00 | 336.00 | 336.00 | -14.94% | 369 |
| Jul 23, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 14.49% | 1 |
| Jul 22, 2025 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 11.29% | 12 |
| Jul 21, 2025 | 330.00 | 330.00 | 280.00 | 310.00 | 310.00 | -5.78% | 16,913 |
| Jul 18, 2025 | 329.00 | 329.00 | 291.00 | 329.00 | 329.00 | -2.95% | 50 |
| Jul 17, 2025 | 377.00 | 377.00 | 318.00 | 339.00 | 339.00 | -9.12% | 2,095 |
| Jul 16, 2025 | 404.00 | 404.00 | 346.00 | 373.00 | 373.00 | -8.13% | 429 |
| Jul 15, 2025 | 380.00 | 420.00 | 324.00 | 406.00 | 406.00 | 6.56% | 10,533 |
| Jul 14, 2025 | 388.00 | 388.00 | 298.00 | 381.00 | 381.00 | 9.48% | 900 |
| Jul 11, 2025 | 315.00 | 367.00 | 313.00 | 348.00 | 348.00 | -5.43% | 5,879 |
| Jul 10, 2025 | 420.00 | 420.00 | 312.00 | 368.00 | 368.00 | 0.27% | 6,006 |
| Jul 9, 2025 | 366.00 | 367.00 | 366.00 | 367.00 | 367.00 | -14.65% | 5,079 |
| Jul 8, 2025 | 349.00 | 430.00 | 349.00 | 430.00 | 430.00 | 4.88% | 6 |
| Jul 7, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 13.89% | 1 |
| Jul 4, 2025 | 408.00 | 408.00 | 360.00 | 360.00 | 360.00 | -0.28% | 12 |
| Jul 3, 2025 | 376.00 | 376.00 | 361.00 | 361.00 | 361.00 | 9.73% | 102 |
| Jul 2, 2025 | 329.00 | 399.00 | 329.00 | 329.00 | 329.00 | -14.77% | 2,374 |