SJ-CHEM Co., Ltd. (XKON:217910)
South Korea · Delayed Price · Currency is KRW 299.00
+33.00 (12.41%)
At close: Oct 23, 2026
SJ-CHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |