SJ-CHEM Co., Ltd. (XKON:217910)
South Korea · Delayed Price · Currency is KRW 299.00
+10.00 (3.46%)
At close: Oct 2, 2026
SJ-CHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 264.00 | 300.00 | 230.00 | 298.00 | 298.00 | 10.37% | 29 |
| Aug 28, 2026 | 305.00 | 305.00 | 242.00 | 270.00 | 270.00 | -4.59% | 33 |
| Aug 27, 2026 | 292.00 | 292.00 | 227.00 | 283.00 | 283.00 | 5.99% | 1,469 |
| Aug 26, 2026 | 296.00 | 296.00 | 234.00 | 267.00 | 267.00 | -2.91% | 1,451 |
| Aug 25, 2026 | 316.00 | 316.00 | 236.00 | 275.00 | 275.00 | -0.72% | 778 |
| Aug 24, 2026 | 295.00 | 295.00 | 241.00 | 277.00 | 277.00 | -2.12% | 1,215 |
| Aug 21, 2026 | 285.00 | 285.00 | 243.00 | 283.00 | 283.00 | -0.70% | 149 |
| Aug 20, 2026 | 288.00 | 325.00 | 245.00 | 285.00 | 285.00 | -1.04% | 1,916 |
| Aug 19, 2026 | 314.00 | 314.00 | 246.00 | 288.00 | 288.00 | -0.35% | 2,119 |
| Aug 18, 2026 | 300.00 | 320.00 | 253.00 | 289.00 | 289.00 | -2.69% | 432 |
| Aug 14, 2026 | 324.00 | 324.00 | 254.00 | 297.00 | 297.00 | -0.34% | 98 |
| Aug 13, 2026 | 299.00 | 299.00 | 261.00 | 298.00 | 298.00 | -2.61% | 328 |
| Aug 12, 2026 | 305.00 | 347.00 | 261.00 | 306.00 | 306.00 | -0.33% | 630 |
| Aug 11, 2026 | 313.00 | 330.00 | 251.00 | 307.00 | 307.00 | 4.07% | 382 |
| Aug 10, 2026 | 338.00 | 338.00 | 295.00 | 295.00 | 295.00 | -0.67% | 2 |
| Aug 7, 2026 | 308.00 | 350.00 | 263.00 | 297.00 | 297.00 | -3.88% | 56 |
| Aug 6, 2026 | 354.00 | 354.00 | 267.00 | 309.00 | 309.00 | -1.28% | 95 |
| Aug 5, 2026 | 313.00 | 328.00 | 313.00 | 313.00 | 313.00 | 6.83% | 9 |
| Aug 4, 2026 | 256.00 | 293.00 | 256.00 | 293.00 | 293.00 | 14.45% | 2,024 |
| Aug 3, 2026 | 319.00 | 319.00 | 256.00 | 256.00 | 256.00 | -13.51% | 47 |
| 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 |