SJ-CHEM Co., Ltd. (XKON:217910)
South Korea · Delayed Price · Currency is KRW 296.00
-31.00 (-9.48%)
At close: Jul 31, 2026
SJ-CHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 310.00 | 319.00 | 296.00 | 296.00 | 296.00 | -9.48% | 8 |
| Jul 30, 2026 | 310.00 | 330.00 | 310.00 | 327.00 | 327.00 | 2.19% | 14 |
| Jul 29, 2026 | 315.00 | 330.00 | 280.00 | 320.00 | 320.00 | -1.23% | 327 |
| Jul 28, 2026 | 330.00 | 330.00 | 260.00 | 324.00 | 324.00 | 6.23% | 205 |
| Jul 27, 2026 | 306.00 | 306.00 | 261.00 | 305.00 | 305.00 | -15.51% | 202 |
| Jul 23, 2026 | 314.00 | 361.00 | 314.00 | 361.00 | 361.00 | 14.60% | 6 |
| Jul 22, 2026 | 320.00 | 329.00 | 272.00 | 315.00 | 315.00 | -1.56% | 1,183 |
| Jul 21, 2026 | 330.00 | 330.00 | 280.00 | 320.00 | 320.00 | -2.74% | 557 |
| Jul 20, 2026 | 350.00 | 350.00 | 271.00 | 329.00 | 329.00 | 3.46% | 202 |
| Jul 16, 2026 | 318.00 | 362.00 | 271.00 | 318.00 | 318.00 | - | 57 |
| Jul 15, 2026 | 328.00 | 328.00 | 269.00 | 318.00 | 318.00 | 0.63% | 135 |
| Jul 14, 2026 | 320.00 | 320.00 | 263.00 | 316.00 | 316.00 | 2.27% | 83 |
| Jul 13, 2026 | 350.00 | 350.00 | 279.00 | 309.00 | 309.00 | -5.79% | 109 |
| 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 |