Skip to main content
SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,325.00
-205.00 (-5.81%)
At close: Dec 5, 2025

SJ Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,840.003,910.003,800.003,860.003,860.000.52%23,929
Oct 1, 20253,855.003,895.003,830.003,840.003,840.00-0.26%8,914
Sep 30, 20253,975.003,975.003,850.003,850.003,850.00-2.53%17,021
Sep 29, 20253,940.003,965.003,880.003,950.003,950.000.38%21,539
Sep 26, 20254,045.004,045.003,935.003,935.003,935.00-2.72%14,366
Sep 25, 20253,930.004,045.003,895.004,045.004,045.002.28%25,089
Sep 24, 20254,030.004,030.003,955.003,955.003,955.00-1.98%19,995
Sep 23, 20254,050.004,085.003,985.004,035.004,035.00-0.37%33,805
Sep 22, 20254,050.004,085.004,025.004,050.004,050.00-0.86%25,372
Sep 19, 20254,150.004,150.004,065.004,085.004,085.00-0.73%8,843
Sep 18, 20254,120.004,120.004,045.004,115.004,115.001.73%10,045
Sep 17, 20254,065.004,065.004,035.004,045.004,045.00-0.49%13,371
Sep 16, 20254,145.004,150.004,050.004,065.004,065.00-2.05%46,642
Sep 15, 20254,205.004,205.004,075.004,150.004,150.00-0.36%55,428
Sep 12, 20254,180.004,220.004,135.004,165.004,165.00-0.36%18,565
Sep 11, 20254,150.004,190.004,130.004,180.004,180.00-17,857
Sep 10, 20254,210.004,210.004,115.004,180.004,180.000.60%13,393
Sep 9, 20254,100.004,505.004,065.004,155.004,155.000.36%123,636
Sep 8, 20254,150.004,150.004,060.004,140.004,140.000.49%12,523
Sep 5, 20254,150.004,150.004,060.004,120.004,120.000.24%7,157
Sep 4, 20254,065.004,145.004,055.004,110.004,110.000.74%7,371
Sep 3, 20254,100.004,205.004,010.004,080.004,080.00-0.49%19,869
Sep 2, 20254,095.004,120.004,070.004,100.004,100.000.12%5,460
Sep 1, 20254,110.004,150.004,065.004,095.004,095.00-1.56%17,317
Aug 29, 20254,140.004,210.004,120.004,160.004,160.000.48%17,104
Aug 28, 20254,190.004,190.004,095.004,140.004,140.000.12%10,070
Aug 27, 20254,185.004,185.004,115.004,135.004,135.00-1.19%13,934
Aug 26, 20254,200.004,290.004,015.004,185.004,185.00-0.36%38,720
Aug 25, 20254,195.004,230.004,150.004,200.004,200.00-14,624
Aug 22, 20254,200.004,255.004,145.004,200.004,200.00-26,782
Aug 21, 20254,050.004,230.004,050.004,200.004,200.002.19%67,216
Aug 20, 20254,205.004,655.004,060.004,110.004,110.00-3.41%1,129,558
Aug 19, 20254,360.004,360.004,215.004,255.004,255.00-1.39%22,939
Aug 18, 20254,515.004,525.004,275.004,315.004,315.00-4.32%45,991
Aug 14, 20254,565.004,590.004,465.004,510.004,510.00-1.20%20,893
Aug 13, 20254,450.004,570.004,360.004,565.004,565.002.58%62,382
Aug 12, 20254,390.004,795.004,300.004,450.004,450.002.42%199,755
Aug 11, 20254,390.004,405.004,295.004,345.004,345.00-1.03%29,422
Aug 8, 20254,395.004,410.004,305.004,390.004,390.00-0.11%15,604
Aug 7, 20254,400.004,440.004,305.004,395.004,395.00-0.11%20,615
Aug 6, 20254,370.004,410.004,345.004,400.004,400.000.80%4,330
Aug 5, 20254,365.004,400.004,305.004,365.004,365.00-27,244
Aug 4, 20254,400.004,400.004,230.004,365.004,365.000.46%22,182
Aug 1, 20254,500.004,505.004,335.004,345.004,345.00-4.51%30,702
Jul 31, 20254,560.004,600.004,410.004,550.004,550.00-0.11%38,949
Jul 30, 20254,495.004,555.004,435.004,555.004,555.002.02%42,024
Jul 29, 20254,375.004,510.004,300.004,465.004,465.002.17%54,489
Jul 28, 20254,360.004,395.004,320.004,370.004,370.00-30,798
Jul 25, 20254,290.004,650.004,275.004,370.004,370.001.86%301,670
Jul 24, 20254,375.004,965.004,290.004,290.004,290.00-2.94%612,466
Jul 23, 20254,475.004,480.004,315.004,420.004,420.00-1.78%50,843
Jul 22, 20254,575.004,575.004,350.004,500.004,500.00-0.88%92,473
Jul 21, 20254,600.004,635.004,500.004,540.004,540.00-0.66%99,070
Jul 18, 20254,625.005,300.004,490.004,570.004,570.00-1.19%1,727,379
Jul 17, 20254,945.005,170.004,520.004,625.004,625.00-2.32%1,078,382
Jul 16, 20254,080.005,170.004,045.004,735.004,735.0016.63%4,387,970
Jul 15, 20254,100.004,100.004,050.004,060.004,060.00-0.61%6,830
Jul 14, 20254,115.004,145.004,050.004,085.004,085.00-0.61%13,878
Jul 11, 20254,090.004,125.004,085.004,110.004,110.000.61%7,182