Skip to main content
SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,920.00
-390.00 (-4.19%)
At close: Mar 9, 2026

SJ Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,150.009,670.008,330.008,920.008,920.00-4.19%186,165
Mar 6, 20269,100.009,750.008,730.009,310.009,310.001.20%282,842
Mar 5, 20269,220.009,770.008,880.009,200.009,200.008.49%238,421
Mar 4, 20269,160.009,320.008,180.008,480.008,480.00-10.45%242,564
Mar 3, 20269,910.0010,300.009,090.009,470.009,470.00-6.33%228,541
Feb 27, 202610,100.0010,870.009,810.0010,110.0010,110.001.51%376,061
Feb 26, 20269,950.0010,330.009,700.009,960.009,960.00-166,684
Feb 25, 202610,420.0010,620.009,960.009,960.009,960.00-4.41%218,376
Feb 24, 202610,340.0011,000.009,940.0010,420.0010,420.000.87%353,245
Feb 23, 20269,380.0010,800.009,240.0010,330.0010,330.008.97%446,300
Feb 20, 20269,980.0010,010.009,380.009,480.009,480.00-6.42%269,469
Feb 19, 20269,780.0010,500.009,430.0010,130.0010,130.003.68%485,552
Feb 13, 20268,470.009,820.008,320.009,770.009,770.0014.40%710,222
Feb 12, 20269,360.009,400.008,460.008,540.008,540.00-7.27%375,485
Feb 11, 20269,450.009,760.009,130.009,210.009,210.00-2.23%262,462
Feb 10, 202610,000.0010,090.009,090.009,420.009,420.00-5.80%592,953
Feb 9, 202612,530.0013,060.009,910.0010,000.0010,000.00-19.03%1,038,652
Feb 6, 202611,380.0012,780.0011,330.0012,350.0012,350.006.01%529,760
Feb 5, 202612,860.0012,860.0011,460.0011,650.0011,650.00-9.62%369,222
Feb 4, 202614,140.0014,620.0012,530.0012,890.0012,890.00-5.57%533,805
Feb 3, 202613,500.0014,060.0012,800.0013,650.0013,650.00-3.05%356,722
Feb 2, 202613,000.0014,800.0012,770.0014,080.0014,080.006.99%836,480
Jan 30, 202612,250.0013,390.0012,040.0013,160.0013,160.007.34%427,537
Jan 29, 202611,740.0012,470.0011,550.0012,260.0012,260.001.66%258,587
Jan 28, 202611,900.0014,420.0011,740.0012,060.0012,060.001.34%1,004,492
Jan 27, 202611,200.0012,150.0010,850.0011,900.0011,900.008.78%400,961
Jan 26, 202611,220.0011,450.0010,210.0010,940.0010,940.00-2.50%218,756
Jan 23, 202611,010.0011,340.0010,550.0011,220.0011,220.000.99%236,296
Jan 22, 202611,680.0011,930.0010,840.0011,110.0011,110.00-4.88%351,056
Jan 21, 202611,450.0012,300.0010,940.0011,680.0011,680.000.86%401,113
Jan 20, 202612,200.0012,200.0011,400.0011,580.0011,580.00-9.03%614,043
Jan 19, 202612,050.0013,460.0011,330.0012,730.0012,730.0019.42%2,663,673
Jan 16, 20268,200.0010,660.008,150.0010,660.0010,660.0030.00%1,355,567
Jan 15, 20268,210.008,350.007,880.008,200.008,200.00-0.12%179,144
Jan 14, 20268,020.008,680.007,640.008,210.008,210.000.86%357,024
Jan 13, 20268,730.008,770.008,010.008,140.008,140.00-7.39%354,512
Jan 12, 20268,210.009,320.008,210.008,790.008,790.005.65%597,060
Jan 9, 20268,650.008,730.008,000.008,320.008,320.00-3.26%391,793
Jan 8, 20269,700.009,800.008,290.008,600.008,600.00-11.34%639,624
Jan 7, 20269,440.009,930.009,210.009,700.009,700.002.75%376,907
Jan 6, 20269,250.009,500.009,120.009,440.009,440.00-231,091
Jan 5, 20269,160.009,530.008,790.009,440.009,440.002.05%522,810
Jan 2, 20269,610.009,640.008,700.009,250.009,250.000.98%574,366
Dec 30, 20259,100.009,200.008,200.009,160.009,160.002.69%760,993
Dec 29, 20258,700.009,150.008,490.008,920.008,920.007.08%1,018,381
Dec 26, 20258,160.008,490.008,070.008,330.008,330.002.08%465,075
Dec 24, 20257,930.008,630.007,870.008,160.008,160.000.37%1,072,156
Dec 23, 20257,620.008,560.007,330.008,130.008,130.004.50%1,886,889
Dec 22, 20257,530.008,380.007,480.007,780.007,780.00-0.77%1,479,136
Dec 19, 20257,870.008,200.007,250.007,840.007,840.004.53%2,519,695
Dec 18, 20258,420.009,260.007,390.007,500.007,500.00-9.86%4,913,501
Dec 17, 20256,910.008,320.006,340.008,320.008,320.0030.00%14,264,022
Dec 16, 20256,400.006,400.006,000.006,400.006,400.0029.82%1,493,972
Dec 15, 20253,865.004,930.003,840.004,930.004,930.0029.91%1,009,707
Dec 12, 20253,450.003,945.003,450.003,795.003,795.0011.45%564,983
Dec 11, 20253,265.003,630.003,205.003,405.003,405.004.45%223,722
Dec 10, 20253,215.003,260.003,190.003,260.003,260.001.24%12,066
Dec 9, 20253,325.003,330.003,205.003,220.003,220.00-3.16%21,585
Dec 8, 20253,325.003,325.003,280.003,325.003,325.00-8,384
Dec 5, 20253,525.003,560.003,315.003,325.003,325.00-5.81%36,860
Dec 4, 20253,360.003,550.003,330.003,530.003,530.004.13%14,292
Dec 3, 20253,335.003,395.003,315.003,390.003,390.001.50%9,151
Dec 2, 20253,295.003,345.003,285.003,340.003,340.001.37%10,561
Dec 1, 20253,375.003,570.003,295.003,295.003,295.00-2.95%41,629
Nov 28, 20253,335.003,400.003,305.003,395.003,395.001.80%26,050
Nov 27, 20253,325.003,355.003,285.003,335.003,335.000.30%8,895
Nov 26, 20253,305.003,345.003,255.003,325.003,325.00-29,708
Nov 25, 20253,330.003,395.003,285.003,325.003,325.00-0.15%19,509
Nov 24, 20253,375.003,390.003,305.003,330.003,330.00-2.06%8,841
Nov 21, 20253,465.003,490.003,375.003,400.003,400.00-2.86%19,449
Nov 20, 20253,510.003,695.003,480.003,500.003,500.00-1.41%129,386
Nov 19, 20253,360.003,595.003,325.003,550.003,550.004.41%42,315
Nov 18, 20253,355.003,445.003,325.003,400.003,400.000.29%11,063
Nov 17, 20253,435.003,455.003,380.003,390.003,390.00-1.88%5,479
Nov 14, 20253,495.003,500.003,400.003,455.003,455.00-0.86%4,669
Nov 13, 20253,525.003,525.003,480.003,485.003,485.00-1.27%3,156
Nov 12, 20253,535.003,535.003,385.003,530.003,530.002.77%8,970
Nov 11, 20253,450.003,485.003,385.003,435.003,435.00-1.01%7,976
Nov 10, 20253,370.003,500.003,350.003,470.003,470.002.97%21,212
Nov 7, 20253,335.003,370.003,300.003,370.003,370.001.05%22,022
Nov 6, 20253,330.003,362.003,300.003,335.003,335.000.15%10,302
Nov 5, 20253,295.003,490.003,160.003,330.003,330.002.46%60,162
Nov 4, 20253,365.003,365.003,250.003,250.003,250.00-1.22%28,412
Nov 3, 20253,475.003,505.003,290.003,290.003,290.00-5.87%67,336
Oct 31, 20253,510.003,510.003,405.003,495.003,495.000.43%11,843
Oct 30, 20253,510.003,560.003,420.003,480.003,480.00-0.85%25,945
Oct 29, 20253,620.003,625.003,450.003,510.003,510.00-2.64%50,295
Oct 28, 20253,650.003,650.003,600.003,605.003,605.00-0.28%17,306
Oct 27, 20253,765.003,765.003,600.003,615.003,615.00-2.03%55,932
Oct 24, 20253,840.003,840.003,680.003,690.003,690.00-3.28%46,878
Oct 23, 20253,805.003,855.003,800.003,815.003,815.00-0.26%4,322
Oct 22, 20253,870.003,870.003,775.003,825.003,825.00-1.03%21,458
Oct 21, 20253,820.003,890.003,820.003,865.003,865.000.13%12,791
Oct 20, 20253,940.003,940.003,850.003,860.003,860.000.26%5,717
Oct 17, 20253,900.003,955.003,850.003,850.003,850.00-1.28%20,244
Oct 16, 20253,945.003,985.003,900.003,900.003,900.00-2.26%20,027
Oct 15, 20253,910.004,050.003,910.003,990.003,990.002.05%29,743
Oct 14, 20253,860.004,090.003,830.003,910.003,910.001.43%171,864
Oct 13, 20253,705.004,050.003,615.003,855.003,855.003.77%171,368
Oct 10, 20253,860.003,900.003,710.003,715.003,715.00-3.76%26,968