SJ-CHEM Co., Ltd. (XKON:217910)
South Korea · Delayed Price · Currency is KRW 363.00
+40.00 (12.38%)
At close: Aug 22, 2025, 3:30 PM KST
SJ-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 370.00 | 370.00 | 275.00 | 363.00 | - | 12.38% | 20,860 |
| Aug 21, 2025 | 434.00 | 434.00 | 323.00 | 323.00 | - | -14.78% | 1,083 |
| Aug 20, 2025 | 331.00 | 381.00 | 331.00 | 379.00 | - | 14.16% | 111 |
| Aug 19, 2025 | 332.00 | 400.00 | 332.00 | 332.00 | - | -14.87% | 2,507 |
| Aug 18, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | - | 3.45% | 1 |
| Aug 14, 2025 | 391.00 | 391.00 | 305.00 | 377.00 | - | 5.31% | 198 |
| Aug 13, 2025 | 365.00 | 365.00 | 311.00 | 358.00 | - | -1.92% | 146 |
| Aug 12, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | - | -14.92% | 1 |
| Aug 11, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | - | 8.33% | 1 |
| Aug 7, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | - | 8.79% | 1 |
| Aug 6, 2025 | 319.00 | 365.00 | 319.00 | 364.00 | - | -2.93% | 3,105 |
| Aug 5, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | - | 13.64% | 1 |
| Aug 4, 2025 | 370.00 | 370.00 | 330.00 | 330.00 | - | - | 2 |
| Aug 1, 2025 | 367.00 | 367.00 | 330.00 | 330.00 | - | 3.13% | 2 |
| Jul 31, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | - | -5.88% | 60 |
| Jul 30, 2025 | 297.00 | 340.00 | 296.00 | 340.00 | - | -2.30% | 5,686 |
| Jul 29, 2025 | 363.00 | 363.00 | 278.00 | 348.00 | - | 9.09% | 5 |
| Jul 28, 2025 | 330.00 | 330.00 | 319.00 | 319.00 | - | -2.74% | 102 |
| Jul 25, 2025 | 335.00 | 335.00 | 328.00 | 328.00 | - | -2.38% | 209 |
| Jul 24, 2025 | 451.00 | 451.00 | 336.00 | 336.00 | - | -14.94% | 369 |
| Jul 23, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | - | 14.49% | 1 |
| Jul 22, 2025 | 349.00 | 349.00 | 345.00 | 345.00 | - | 11.29% | 12 |
| Jul 21, 2025 | 330.00 | 330.00 | 280.00 | 310.00 | - | -5.78% | 16,913 |
| Jul 18, 2025 | 329.00 | 329.00 | 291.00 | 329.00 | - | -2.95% | 50 |
| Jul 17, 2025 | 377.00 | 377.00 | 318.00 | 339.00 | - | -9.12% | 2,095 |
| Jul 16, 2025 | 404.00 | 404.00 | 346.00 | 373.00 | - | -8.13% | 429 |
| Jul 15, 2025 | 380.00 | 420.00 | 324.00 | 406.00 | - | 6.56% | 10,533 |
| Jul 14, 2025 | 388.00 | 388.00 | 298.00 | 381.00 | - | 9.48% | 900 |
| Jul 11, 2025 | 315.00 | 367.00 | 313.00 | 348.00 | - | -5.43% | 5,879 |
| Jul 10, 2025 | 420.00 | 420.00 | 312.00 | 368.00 | - | 0.27% | 6,006 |
| Jul 9, 2025 | 366.00 | 367.00 | 366.00 | 367.00 | - | -14.65% | 5,079 |
| Jul 8, 2025 | 349.00 | 430.00 | 349.00 | 430.00 | - | 4.88% | 6 |
| Jul 7, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | - | 13.89% | 1 |
| Jul 4, 2025 | 408.00 | 408.00 | 360.00 | 360.00 | - | -0.28% | 12 |
| Jul 3, 2025 | 376.00 | 376.00 | 361.00 | 361.00 | - | 9.73% | 102 |
| Jul 2, 2025 | 329.00 | 399.00 | 329.00 | 329.00 | - | -14.77% | 2,374 |
| Jul 1, 2025 | 421.00 | 421.00 | 312.00 | 386.00 | - | 5.18% | 6,766 |
| Jun 30, 2025 | 379.00 | 379.00 | 367.00 | 367.00 | - | 3.38% | 2 |
| Jun 27, 2025 | 325.00 | 355.00 | 325.00 | 355.00 | - | -7.07% | 1,304 |
| Jun 26, 2025 | 410.00 | 410.00 | 305.00 | 382.00 | - | 6.70% | 20,895 |
| Jun 25, 2025 | 396.00 | 396.00 | 358.00 | 358.00 | - | - | 2 |
| Jun 24, 2025 | 399.00 | 399.00 | 335.00 | 358.00 | - | -8.91% | 3,307 |
| Jun 23, 2025 | 443.00 | 443.00 | 336.00 | 393.00 | - | -0.51% | 2,346 |
| Jun 20, 2025 | 429.00 | 429.00 | 339.00 | 395.00 | - | -0.75% | 513 |
| Jun 19, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | - | 2.31% | 1 |
| Jun 18, 2025 | 415.00 | 415.00 | 340.00 | 389.00 | - | -2.75% | 3,060 |
| Jun 17, 2025 | 350.00 | 400.00 | 300.00 | 400.00 | - | 14.29% | 4,201 |
| Jun 16, 2025 | 394.00 | 394.00 | 335.00 | 350.00 | - | -11.17% | 6,985 |
| Jun 13, 2025 | 420.00 | 420.00 | 325.00 | 394.00 | - | 3.96% | 3,967 |
| Jun 12, 2025 | 396.00 | 396.00 | 340.00 | 379.00 | - | -5.01% | 4,454 |