SJ-CHEM Co., Ltd. (XKON:217910)
South Korea · Delayed Price · Currency is KRW 268.00
-47.00 (-14.92%)
At close: May 29, 2026
SJ-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 320.00 | 320.00 | 280.00 | 299.00 | 299.00 | -5.38% | 1,018 |
| Apr 24, 2026 | 320.00 | 320.00 | 286.00 | 316.00 | 316.00 | -0.94% | 67 |
| Apr 23, 2026 | 315.00 | 320.00 | 315.00 | 319.00 | 319.00 | 1.27% | 44 |
| Apr 22, 2026 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | 1.61% | 73 |
| Apr 21, 2026 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | 0.32% | 153 |
| Apr 20, 2026 | 348.00 | 348.00 | 277.00 | 309.00 | 309.00 | -2.52% | 1,222 |
| Apr 17, 2026 | 306.00 | 327.00 | 274.00 | 317.00 | 317.00 | 3.59% | 147 |
| Apr 16, 2026 | 308.00 | 320.00 | 300.00 | 306.00 | 306.00 | -0.65% | 36 |
| Apr 15, 2026 | 319.00 | 319.00 | 308.00 | 308.00 | 308.00 | 1.65% | 101 |
| Apr 14, 2026 | 303.00 | 303.00 | 261.00 | 303.00 | 303.00 | - | 4,530 |
| Apr 13, 2026 | 304.00 | 304.00 | 303.00 | 303.00 | 303.00 | -0.33% | 19 |
| Apr 10, 2026 | 320.00 | 320.00 | 283.00 | 304.00 | 304.00 | -4.70% | 1,713 |
| Apr 9, 2026 | 347.00 | 347.00 | 261.00 | 319.00 | 319.00 | 4.59% | 353 |
| Apr 8, 2026 | 314.00 | 314.00 | 272.00 | 305.00 | 305.00 | -4.69% | 4,810 |
| Apr 7, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.23% | 1 |
| Apr 6, 2026 | 327.00 | 327.00 | 272.00 | 310.00 | 310.00 | -2.52% | 5 |
| Apr 3, 2026 | 348.00 | 348.00 | 275.00 | 318.00 | 318.00 | -0.31% | 200,208 |
| Apr 2, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 2.24% | 1 |
| Apr 1, 2026 | 366.00 | 366.00 | 279.00 | 312.00 | 312.00 | -2.50% | 30 |
| Mar 31, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | - | 10 |
| Mar 30, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.62% | 51 |
| Mar 27, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.62% | 121 |
| Mar 26, 2026 | 377.00 | 377.00 | 324.00 | 324.00 | 324.00 | -1.52% | 212 |
| Mar 25, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -2.95% | 1 |
| Mar 24, 2026 | 285.00 | 339.00 | 285.00 | 339.00 | 339.00 | 2.11% | 101 |
| Mar 23, 2026 | 340.00 | 340.00 | 278.00 | 332.00 | 332.00 | 1.53% | 233 |
| Mar 20, 2026 | 349.00 | 349.00 | 327.00 | 327.00 | 327.00 | 6.17% | 121 |
| Mar 19, 2026 | 348.00 | 348.00 | 308.00 | 308.00 | 308.00 | -14.92% | 802 |
| Mar 18, 2026 | 371.00 | 371.00 | 318.00 | 362.00 | 362.00 | -3.21% | 6,039 |