SJ-CHEM Co., Ltd. (XKON:217910)
South Korea · Delayed Price · Currency is KRW 369.00
+26.00 (7.58%)
At close: Oct 24, 2025
SJ-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 360.00 | 360.00 | 267.00 | 345.00 | 345.00 | 9.87% | 10,738 |
| Oct 27, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -14.91% | 1 |
| Oct 24, 2025 | 339.00 | 369.00 | 339.00 | 369.00 | 369.00 | 7.58% | 3 |
| Oct 23, 2025 | 293.00 | 349.00 | 293.00 | 343.00 | 343.00 | -0.29% | 1,948 |
| Oct 22, 2025 | 329.00 | 349.00 | 280.00 | 344.00 | 344.00 | 4.56% | 2,319 |
| Oct 21, 2025 | 289.00 | 385.00 | 289.00 | 329.00 | 329.00 | -2.95% | 11,859 |
| Oct 20, 2025 | 350.00 | 350.00 | 275.00 | 339.00 | 339.00 | 4.95% | 17,367 |
| Oct 17, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -15.00% | 2,701 |
| Oct 16, 2025 | 400.00 | 400.00 | 297.00 | 380.00 | 380.00 | 8.88% | 11,408 |
| Oct 15, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 1.75% | 10 |
| Oct 14, 2025 | 295.00 | 345.00 | 295.00 | 343.00 | 343.00 | -1.15% | 14,961 |
| Oct 13, 2025 | 330.00 | 363.00 | 271.00 | 347.00 | 347.00 | 9.12% | 11,675 |
| Oct 10, 2025 | 427.00 | 427.00 | 318.00 | 318.00 | 318.00 | -14.75% | 264 |
| Oct 2, 2025 | 354.00 | 378.00 | 354.00 | 373.00 | 373.00 | 13.03% | 52 |
| Oct 1, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -14.95% | 102 |
| Sep 30, 2025 | 337.00 | 399.00 | 337.00 | 388.00 | 388.00 | -2.02% | 3 |
| Sep 29, 2025 | 413.00 | 413.00 | 396.00 | 396.00 | 396.00 | 9.70% | 51 |
| Sep 26, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 14.60% | 1 |
| Sep 25, 2025 | 330.00 | 330.00 | 315.00 | 315.00 | 315.00 | 9.38% | 31 |
| Sep 24, 2025 | 384.00 | 384.00 | 288.00 | 288.00 | 288.00 | -14.29% | 12 |
| Sep 23, 2025 | 343.00 | 343.00 | 336.00 | 336.00 | 336.00 | 12.00% | 51 |
| Sep 22, 2025 | 339.00 | 340.00 | 300.00 | 300.00 | 300.00 | -14.77% | 9,850 |
| Sep 19, 2025 | 359.00 | 359.00 | 352.00 | 352.00 | 352.00 | 12.10% | 5 |
| Sep 18, 2025 | 331.00 | 331.00 | 281.00 | 314.00 | 314.00 | -4.85% | 26,701 |
| Sep 17, 2025 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | - | 21 |
| Sep 16, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.60% | 10 |
| 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 |