SJ-CHEM Co., Ltd. (XKON:217910)
South Korea · Delayed Price · Currency is KRW 328.00
+28.00 (9.33%)
At close: Jul 10, 2026
SJ-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 290.00 | 343.00 | 255.00 | 328.00 | 328.00 | 9.33% | 350 |
| Jul 9, 2026 | 301.00 | 301.00 | 225.00 | 300.00 | 300.00 | 14.07% | 578 |
| Jul 8, 2026 | 308.00 | 308.00 | 263.00 | 263.00 | 263.00 | -14.89% | 124 |
| Jul 7, 2026 | 272.00 | 310.00 | 272.00 | 309.00 | 309.00 | 13.60% | 22 |
| Jul 6, 2026 | 319.00 | 320.00 | 272.00 | 272.00 | 272.00 | -14.73% | 14 |
| Jul 3, 2026 | 312.00 | 319.00 | 262.00 | 319.00 | 319.00 | 3.57% | 2,080 |
| Jul 2, 2026 | 320.00 | 320.00 | 264.00 | 308.00 | 308.00 | -0.65% | 3,051 |
| Jul 1, 2026 | 330.00 | 353.00 | 310.00 | 310.00 | 310.00 | 0.32% | 1,007 |
| Jun 30, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -14.88% | 1 |
| Jun 29, 2026 | 272.00 | 363.00 | 272.00 | 363.00 | 363.00 | 13.79% | 801 |
| Jun 26, 2026 | 271.00 | 319.00 | 271.00 | 319.00 | 319.00 | 0.31% | 82 |
| Jun 25, 2026 | 272.00 | 318.00 | 272.00 | 318.00 | 318.00 | -0.31% | 1,003 |
| Jun 24, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 8.50% | 11 |
| Jun 23, 2026 | 300.00 | 300.00 | 222.00 | 294.00 | 294.00 | 12.64% | 2,003 |
| Jun 22, 2026 | 261.00 | 318.00 | 261.00 | 261.00 | 261.00 | -14.98% | 4,825 |
| Jun 19, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -0.32% | 1 |
| Jun 18, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -14.92% | 1 |
| Jun 17, 2026 | 310.00 | 362.00 | 310.00 | 362.00 | 362.00 | 14.20% | 3 |
| Jun 16, 2026 | 309.00 | 353.00 | 263.00 | 317.00 | 317.00 | 2.59% | 134 |
| Jun 15, 2026 | 297.00 | 312.00 | 232.00 | 309.00 | 309.00 | 13.60% | 4 |
| Jun 12, 2026 | 319.00 | 320.00 | 272.00 | 272.00 | 272.00 | -14.73% | 3 |
| Jun 11, 2026 | 291.00 | 319.00 | 291.00 | 319.00 | 319.00 | -6.73% | 2,300 |
| Jun 10, 2026 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | 13.25% | 4 |
| Jun 9, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -14.93% | 993 |
| Jun 8, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 13.42% | 2 |
| Jun 5, 2026 | 331.00 | 331.00 | 247.00 | 313.00 | 313.00 | 7.93% | 1,542 |
| Jun 4, 2026 | 319.00 | 319.00 | 250.00 | 290.00 | 290.00 | -1.36% | 4,704 |
| Jun 2, 2026 | 320.00 | 320.00 | 294.00 | 294.00 | 294.00 | -1.67% | 22 |
| Jun 1, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 11.57% | 1 |
| May 29, 2026 | 333.00 | 333.00 | 268.00 | 268.00 | 268.00 | -14.92% | 4,046 |
| May 28, 2026 | 318.00 | 318.00 | 272.00 | 315.00 | 315.00 | -1.25% | 496 |
| May 27, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1.59% | 1 |
| May 26, 2026 | 364.00 | 364.00 | 277.00 | 314.00 | 314.00 | -1.57% | 639 |
| May 22, 2026 | 300.00 | 319.00 | 299.00 | 319.00 | 319.00 | 13.93% | 1,048 |
| May 21, 2026 | 320.00 | 320.00 | 256.00 | 280.00 | 280.00 | -6.35% | 1,110 |
| May 20, 2026 | 332.00 | 332.00 | 268.00 | 299.00 | 299.00 | -1.32% | 515 |
| May 19, 2026 | 320.00 | 320.00 | 255.00 | 303.00 | 303.00 | 1.34% | 39 |
| May 18, 2026 | 325.00 | 325.00 | 258.00 | 299.00 | 299.00 | - | 58 |
| May 15, 2026 | 319.00 | 320.00 | 263.00 | 299.00 | 299.00 | -0.33% | 783 |
| May 14, 2026 | 338.00 | 338.00 | 300.00 | 300.00 | 300.00 | 0.33% | 6 |
| May 13, 2026 | 317.00 | 317.00 | 285.00 | 299.00 | 299.00 | -5.97% | 617 |
| May 12, 2026 | 329.00 | 329.00 | 318.00 | 318.00 | 318.00 | -4.79% | 22 |
| May 11, 2026 | 360.00 | 360.00 | 334.00 | 334.00 | 334.00 | 4.38% | 149 |
| May 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 4.92% | 1 |
| May 7, 2026 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | -3.48% | 4 |
| May 6, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.32% | 1 |
| May 4, 2026 | 349.00 | 349.00 | 314.00 | 315.00 | 315.00 | -0.32% | 29 |
| Apr 30, 2026 | 340.00 | 345.00 | 290.00 | 316.00 | 316.00 | -0.32% | 943 |
| Apr 29, 2026 | 320.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.63% | 551 |
| Apr 28, 2026 | 310.00 | 320.00 | 310.00 | 319.00 | 319.00 | 6.69% | 103 |