SJ-CHEM Co., Ltd. (XKON:217910)
South Korea · Delayed Price · Currency is KRW 298.00
+1.00 (0.34%)
At close: Nov 13, 2026
SJ-CHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 303.00 | 303.00 | 253.00 | 298.00 | 298.00 | 0.34% | 5 |
| Nov 12, 2026 | 254.00 | 310.00 | 254.00 | 297.00 | 297.00 | -0.34% | 3,532 |
| Nov 11, 2026 | 349.00 | 349.00 | 263.00 | 298.00 | 298.00 | -3.56% | 4,283 |
| Nov 10, 2026 | 354.00 | 358.00 | 270.00 | 309.00 | 309.00 | -2.52% | 3,110 |
| Nov 9, 2026 | 278.00 | 317.00 | 278.00 | 317.00 | 317.00 | -3.06% | 1,702 |
| Nov 6, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 13.15% | 1 |
| Nov 5, 2026 | 337.00 | 337.00 | 255.00 | 289.00 | 289.00 | -3.34% | 1,727 |
| Nov 4, 2026 | 332.00 | 332.00 | 248.00 | 299.00 | 299.00 | 2.75% | 10,120 |
| Nov 3, 2026 | 322.00 | 322.00 | 243.00 | 291.00 | 291.00 | 2.11% | 17 |
| Nov 2, 2026 | 295.00 | 295.00 | 227.00 | 285.00 | 285.00 | 7.95% | 5 |
| Oct 30, 2026 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 8.20% | 2 |
| Oct 29, 2026 | 287.00 | 287.00 | 244.00 | 244.00 | 244.00 | -14.98% | 108 |
| Oct 28, 2026 | 269.00 | 287.00 | 230.00 | 287.00 | 287.00 | 6.30% | 5 |
| Oct 27, 2026 | 350.00 | 350.00 | 270.00 | 270.00 | 270.00 | -14.83% | 203 |
| Oct 26, 2026 | 338.00 | 338.00 | 255.00 | 317.00 | 317.00 | 6.02% | 2,326 |
| Oct 23, 2026 | 304.00 | 304.00 | 230.00 | 299.00 | 299.00 | 12.41% | 15 |
| Oct 22, 2026 | 326.00 | 327.00 | 266.00 | 266.00 | 266.00 | -14.74% | 520 |
| Oct 21, 2026 | 251.00 | 328.00 | 251.00 | 312.00 | 312.00 | 5.76% | 990 |
| Oct 20, 2026 | 315.00 | 315.00 | 242.00 | 295.00 | 295.00 | 6.88% | 862 |
| Oct 19, 2026 | 324.00 | 370.00 | 276.00 | 276.00 | 276.00 | -14.81% | 18 |
| Oct 16, 2026 | 272.00 | 324.00 | 272.00 | 324.00 | 324.00 | 1.57% | 3,758 |
| Oct 15, 2026 | 286.00 | 320.00 | 286.00 | 319.00 | 319.00 | -5.06% | 3,652 |
| Oct 14, 2026 | 353.00 | 353.00 | 267.00 | 336.00 | 336.00 | 7.35% | 3,213 |
| Oct 13, 2026 | 316.00 | 339.00 | 255.00 | 313.00 | 313.00 | 4.68% | 771 |
| Oct 12, 2026 | 255.00 | 299.00 | 255.00 | 299.00 | 299.00 | - | 2,818 |
| Oct 8, 2026 | 267.00 | 299.00 | 267.00 | 299.00 | 299.00 | -4.78% | 1,899 |
| Oct 7, 2026 | 341.00 | 341.00 | 255.00 | 314.00 | 314.00 | 4.67% | 1,216 |
| Oct 6, 2026 | 320.00 | 339.00 | 255.00 | 300.00 | 300.00 | 0.33% | 1,265 |
| Oct 2, 2026 | 246.00 | 330.00 | 246.00 | 299.00 | 299.00 | 3.46% | 1,632 |
| Oct 1, 2026 | 290.00 | 290.00 | 274.00 | 289.00 | 289.00 | 9.47% | 22 |
| Sep 30, 2026 | 270.00 | 270.00 | 204.00 | 264.00 | 264.00 | 10.92% | 8,683 |
| Sep 29, 2026 | 287.00 | 298.00 | 238.00 | 238.00 | 238.00 | -9.85% | 29 |
| Sep 28, 2026 | 315.00 | 340.00 | 263.00 | 264.00 | 264.00 | -11.71% | 14 |
| Sep 23, 2026 | 299.00 | 310.00 | 255.00 | 299.00 | 299.00 | - | 33 |
| Sep 22, 2026 | 315.00 | 340.00 | 256.00 | 299.00 | 299.00 | 0.34% | 224 |
| Sep 21, 2026 | 262.00 | 298.00 | 222.00 | 298.00 | 298.00 | 14.62% | 64 |
| Sep 18, 2026 | 257.00 | 294.00 | 255.00 | 260.00 | 260.00 | -13.04% | 50 |
| Sep 17, 2026 | 268.00 | 314.00 | 236.00 | 299.00 | 299.00 | 7.94% | 21,243 |
| Sep 16, 2026 | 238.00 | 277.00 | 238.00 | 277.00 | 277.00 | -1.07% | 1,231 |
| Sep 15, 2026 | 277.00 | 280.00 | 215.00 | 280.00 | 280.00 | 12.00% | 490 |
| Sep 14, 2026 | 280.00 | 280.00 | 214.00 | 250.00 | 250.00 | - | 4 |
| Sep 11, 2026 | 288.00 | 288.00 | 227.00 | 250.00 | 250.00 | -6.37% | 8,931 |
| Sep 10, 2026 | 291.00 | 291.00 | 267.00 | 267.00 | 267.00 | -0.37% | 7 |
| Sep 9, 2026 | 305.00 | 305.00 | 230.00 | 268.00 | 268.00 | -0.37% | 18 |
| Sep 8, 2026 | 277.00 | 278.00 | 220.00 | 269.00 | 269.00 | 7.60% | 62 |
| Sep 7, 2026 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 4.17% | 23 |
| Sep 4, 2026 | 269.00 | 269.00 | 240.00 | 240.00 | 240.00 | -10.78% | 134 |
| Sep 3, 2026 | 299.00 | 321.00 | 242.00 | 269.00 | 269.00 | -5.28% | 1,951 |
| Sep 2, 2026 | 319.00 | 319.00 | 246.00 | 284.00 | 284.00 | -1.73% | 2,296 |
| Sep 1, 2026 | 300.00 | 300.00 | 254.00 | 289.00 | 289.00 | -3.02% | 619 |