SJ Group Co., Ltd. (KOSDAQ:306040)
South Korea
· Delayed Price · Currency is KRW 7,010.00
-300.00 (-4.10%)
At close: Apr 28, 2026
SJ Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,390.00 | 7,390.00 | 6,980.00 | 7,010.00 | 7,010.00 | -4.10% | 126,158 |
| Apr 27, 2026 | 7,370.00 | 7,550.00 | 7,300.00 | 7,310.00 | 7,310.00 | -0.68% | 105,977 |
| Apr 24, 2026 | 7,280.00 | 7,660.00 | 7,280.00 | 7,360.00 | 7,360.00 | 1.24% | 178,603 |
| Apr 23, 2026 | 7,550.00 | 7,640.00 | 7,080.00 | 7,270.00 | 7,270.00 | -3.71% | 108,281 |
| Apr 22, 2026 | 7,700.00 | 7,710.00 | 7,430.00 | 7,550.00 | 7,550.00 | -1.69% | 87,167 |
| Apr 21, 2026 | 7,920.00 | 8,000.00 | 7,650.00 | 7,680.00 | 7,680.00 | -2.91% | 181,091 |
| Apr 20, 2026 | 7,900.00 | 8,130.00 | 7,670.00 | 7,910.00 | 7,910.00 | 0.89% | 222,498 |
| Apr 17, 2026 | 7,800.00 | 7,920.00 | 7,410.00 | 7,840.00 | 7,840.00 | 0.51% | 240,140 |
| Apr 16, 2026 | 7,850.00 | 7,940.00 | 7,510.00 | 7,800.00 | 7,800.00 | - | 213,048 |
| Apr 15, 2026 | 8,350.00 | 8,480.00 | 7,620.00 | 7,800.00 | 7,800.00 | -3.47% | 371,022 |
| Apr 14, 2026 | 7,350.00 | 8,640.00 | 7,260.00 | 8,080.00 | 8,080.00 | 9.19% | 1,214,779 |
| Apr 13, 2026 | 7,900.00 | 8,300.00 | 7,340.00 | 7,400.00 | 7,400.00 | -5.37% | 1,285,503 |
| Apr 10, 2026 | 6,630.00 | 7,820.00 | 6,320.00 | 7,820.00 | 7,820.00 | 29.90% | 2,111,600 |
| Apr 9, 2026 | 6,130.00 | 6,140.00 | 5,720.00 | 6,020.00 | 6,020.00 | -1.79% | 111,758 |
| Apr 8, 2026 | 6,000.00 | 6,580.00 | 5,860.00 | 6,130.00 | 6,130.00 | 4.97% | 192,615 |
| Apr 7, 2026 | 6,170.00 | 6,360.00 | 5,810.00 | 5,840.00 | 5,840.00 | -6.56% | 119,671 |
| Apr 6, 2026 | 6,220.00 | 6,460.00 | 6,150.00 | 6,250.00 | 6,250.00 | 1.63% | 105,091 |
| Apr 3, 2026 | 6,140.00 | 6,260.00 | 6,000.00 | 6,150.00 | 6,150.00 | 2.50% | 82,289 |
| Apr 2, 2026 | 6,400.00 | 6,480.00 | 5,900.00 | 6,000.00 | 6,000.00 | -6.25% | 121,966 |
| Apr 1, 2026 | 6,000.00 | 6,450.00 | 6,000.00 | 6,400.00 | 6,400.00 | 7.38% | 122,961 |
| Mar 31, 2026 | 6,400.00 | 6,400.00 | 5,940.00 | 5,960.00 | 5,960.00 | -5.25% | 151,605 |
| Mar 30, 2026 | 5,720.00 | 6,290.00 | 5,710.00 | 6,290.00 | 6,290.00 | 4.49% | 211,953 |
| Mar 27, 2026 | 6,100.00 | 6,300.00 | 5,870.00 | 6,020.00 | 6,020.00 | -4.14% | 229,336 |
| Mar 26, 2026 | 6,510.00 | 6,630.00 | 6,190.00 | 6,280.00 | 6,280.00 | -2.33% | 314,973 |
| Mar 25, 2026 | 7,640.00 | 7,910.00 | 5,810.00 | 6,430.00 | 6,430.00 | -15.84% | 1,490,616 |
| Mar 24, 2026 | 7,650.00 | 7,950.00 | 7,620.00 | 7,640.00 | 7,640.00 | 1.87% | 109,693 |
| Mar 23, 2026 | 8,340.00 | 8,340.00 | 7,500.00 | 7,500.00 | 7,500.00 | -11.76% | 191,441 |
| Mar 20, 2026 | 8,600.00 | 8,690.00 | 8,250.00 | 8,500.00 | 8,500.00 | -0.58% | 67,990 |
| Mar 19, 2026 | 8,650.00 | 8,690.00 | 8,360.00 | 8,550.00 | 8,550.00 | -2.17% | 63,060 |
| Mar 18, 2026 | 8,770.00 | 8,800.00 | 8,470.00 | 8,740.00 | 8,740.00 | 2.46% | 69,012 |
| Mar 17, 2026 | 8,580.00 | 8,630.00 | 8,300.00 | 8,530.00 | 8,530.00 | 1.55% | 107,078 |
| Mar 16, 2026 | 8,740.00 | 8,820.00 | 8,070.00 | 8,400.00 | 8,400.00 | -3.34% | 149,267 |
| Mar 13, 2026 | 8,720.00 | 9,000.00 | 8,670.00 | 8,690.00 | 8,690.00 | -4.30% | 116,676 |
| Mar 12, 2026 | 9,560.00 | 9,780.00 | 9,000.00 | 9,080.00 | 9,080.00 | -6.10% | 259,597 |
| Mar 11, 2026 | 9,250.00 | 10,360.00 | 8,910.00 | 9,670.00 | 9,670.00 | 7.44% | 671,924 |
| Mar 10, 2026 | 9,480.00 | 9,480.00 | 8,780.00 | 9,000.00 | 9,000.00 | 0.90% | 132,669 |
| Mar 9, 2026 | 9,150.00 | 9,670.00 | 8,330.00 | 8,920.00 | 8,920.00 | -4.19% | 186,165 |
| Mar 6, 2026 | 9,100.00 | 9,750.00 | 8,730.00 | 9,310.00 | 9,310.00 | 1.20% | 282,842 |
| Mar 5, 2026 | 9,220.00 | 9,770.00 | 8,880.00 | 9,200.00 | 9,200.00 | 8.49% | 238,421 |
| Mar 4, 2026 | 9,160.00 | 9,320.00 | 8,180.00 | 8,480.00 | 8,480.00 | -10.45% | 242,564 |
| Mar 3, 2026 | 9,910.00 | 10,300.00 | 9,090.00 | 9,470.00 | 9,470.00 | -6.33% | 228,541 |
| Feb 27, 2026 | 10,100.00 | 10,870.00 | 9,810.00 | 10,110.00 | 10,110.00 | 1.51% | 376,061 |
| Feb 26, 2026 | 9,950.00 | 10,330.00 | 9,700.00 | 9,960.00 | 9,960.00 | - | 166,684 |
| Feb 25, 2026 | 10,420.00 | 10,620.00 | 9,960.00 | 9,960.00 | 9,960.00 | -4.41% | 218,376 |
| Feb 24, 2026 | 10,340.00 | 11,000.00 | 9,940.00 | 10,420.00 | 10,420.00 | 0.87% | 353,245 |
| Feb 23, 2026 | 9,380.00 | 10,800.00 | 9,240.00 | 10,330.00 | 10,330.00 | 8.97% | 446,300 |
| Feb 20, 2026 | 9,980.00 | 10,010.00 | 9,380.00 | 9,480.00 | 9,480.00 | -6.42% | 269,469 |
| Feb 19, 2026 | 9,780.00 | 10,500.00 | 9,430.00 | 10,130.00 | 10,130.00 | 3.68% | 485,552 |
| Feb 13, 2026 | 8,470.00 | 9,820.00 | 8,320.00 | 9,770.00 | 9,770.00 | 14.40% | 710,222 |
| Feb 12, 2026 | 9,360.00 | 9,400.00 | 8,460.00 | 8,540.00 | 8,540.00 | -7.27% | 375,485 |
| Feb 11, 2026 | 9,450.00 | 9,760.00 | 9,130.00 | 9,210.00 | 9,210.00 | -2.23% | 262,462 |
| Feb 10, 2026 | 10,000.00 | 10,090.00 | 9,090.00 | 9,420.00 | 9,420.00 | -5.80% | 592,953 |
| Feb 9, 2026 | 12,530.00 | 13,060.00 | 9,910.00 | 10,000.00 | 10,000.00 | -19.03% | 1,038,652 |
| Feb 6, 2026 | 11,380.00 | 12,780.00 | 11,330.00 | 12,350.00 | 12,350.00 | 6.01% | 529,760 |
| Feb 5, 2026 | 12,860.00 | 12,860.00 | 11,460.00 | 11,650.00 | 11,650.00 | -9.62% | 369,222 |
| Feb 4, 2026 | 14,140.00 | 14,620.00 | 12,530.00 | 12,890.00 | 12,890.00 | -5.57% | 533,805 |
| Feb 3, 2026 | 13,500.00 | 14,060.00 | 12,800.00 | 13,650.00 | 13,650.00 | -3.05% | 356,722 |
| Feb 2, 2026 | 13,000.00 | 14,800.00 | 12,770.00 | 14,080.00 | 14,080.00 | 6.99% | 836,480 |
| Jan 30, 2026 | 12,250.00 | 13,390.00 | 12,040.00 | 13,160.00 | 13,160.00 | 7.34% | 427,537 |
| Jan 29, 2026 | 11,740.00 | 12,470.00 | 11,550.00 | 12,260.00 | 12,260.00 | 1.66% | 258,587 |
| Jan 28, 2026 | 11,900.00 | 14,420.00 | 11,740.00 | 12,060.00 | 12,060.00 | 1.34% | 1,004,492 |
| Jan 27, 2026 | 11,200.00 | 12,150.00 | 10,850.00 | 11,900.00 | 11,900.00 | 8.78% | 400,961 |
| Jan 26, 2026 | 11,220.00 | 11,450.00 | 10,210.00 | 10,940.00 | 10,940.00 | -2.50% | 218,756 |
| Jan 23, 2026 | 11,010.00 | 11,340.00 | 10,550.00 | 11,220.00 | 11,220.00 | 0.99% | 236,296 |
| Jan 22, 2026 | 11,680.00 | 11,930.00 | 10,840.00 | 11,110.00 | 11,110.00 | -4.88% | 351,056 |
| Jan 21, 2026 | 11,450.00 | 12,300.00 | 10,940.00 | 11,680.00 | 11,680.00 | 0.86% | 401,113 |
| Jan 20, 2026 | 12,200.00 | 12,200.00 | 11,400.00 | 11,580.00 | 11,580.00 | -9.03% | 614,043 |
| Jan 19, 2026 | 12,050.00 | 13,460.00 | 11,330.00 | 12,730.00 | 12,730.00 | 19.42% | 2,663,673 |
| Jan 16, 2026 | 8,200.00 | 10,660.00 | 8,150.00 | 10,660.00 | 10,660.00 | 30.00% | 1,355,567 |
| Jan 15, 2026 | 8,210.00 | 8,350.00 | 7,880.00 | 8,200.00 | 8,200.00 | -0.12% | 179,144 |
| Jan 14, 2026 | 8,020.00 | 8,680.00 | 7,640.00 | 8,210.00 | 8,210.00 | 0.86% | 357,024 |
| Jan 13, 2026 | 8,730.00 | 8,770.00 | 8,010.00 | 8,140.00 | 8,140.00 | -7.39% | 354,512 |
| Jan 12, 2026 | 8,210.00 | 9,320.00 | 8,210.00 | 8,790.00 | 8,790.00 | 5.65% | 597,060 |
| Jan 9, 2026 | 8,650.00 | 8,730.00 | 8,000.00 | 8,320.00 | 8,320.00 | -3.26% | 391,793 |
| Jan 8, 2026 | 9,700.00 | 9,800.00 | 8,290.00 | 8,600.00 | 8,600.00 | -11.34% | 639,624 |
| Jan 7, 2026 | 9,440.00 | 9,930.00 | 9,210.00 | 9,700.00 | 9,700.00 | 2.75% | 376,907 |
| Jan 6, 2026 | 9,250.00 | 9,500.00 | 9,120.00 | 9,440.00 | 9,440.00 | - | 231,091 |
| Jan 5, 2026 | 9,160.00 | 9,530.00 | 8,790.00 | 9,440.00 | 9,440.00 | 2.05% | 522,810 |
| Jan 2, 2026 | 9,610.00 | 9,640.00 | 8,700.00 | 9,250.00 | 9,250.00 | 0.98% | 574,366 |
| Dec 30, 2025 | 9,100.00 | 9,200.00 | 8,200.00 | 9,160.00 | 9,160.00 | 2.69% | 760,993 |
| Dec 29, 2025 | 8,700.00 | 9,150.00 | 8,490.00 | 8,920.00 | 8,920.00 | 7.08% | 1,018,381 |
| Dec 26, 2025 | 8,160.00 | 8,490.00 | 8,070.00 | 8,330.00 | 8,330.00 | 2.08% | 465,075 |
| Dec 24, 2025 | 7,930.00 | 8,630.00 | 7,870.00 | 8,160.00 | 8,160.00 | 0.37% | 1,072,156 |
| Dec 23, 2025 | 7,620.00 | 8,560.00 | 7,330.00 | 8,130.00 | 8,130.00 | 4.50% | 1,886,889 |
| Dec 22, 2025 | 7,530.00 | 8,380.00 | 7,480.00 | 7,780.00 | 7,780.00 | -0.77% | 1,479,136 |
| Dec 19, 2025 | 7,870.00 | 8,200.00 | 7,250.00 | 7,840.00 | 7,840.00 | 4.53% | 2,519,695 |
| Dec 18, 2025 | 8,420.00 | 9,260.00 | 7,390.00 | 7,500.00 | 7,500.00 | -9.86% | 4,913,501 |
| Dec 17, 2025 | 6,910.00 | 8,320.00 | 6,340.00 | 8,320.00 | 8,320.00 | 30.00% | 14,264,022 |
| Dec 16, 2025 | 6,400.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 29.82% | 1,493,972 |
| Dec 15, 2025 | 3,865.00 | 4,930.00 | 3,840.00 | 4,930.00 | 4,930.00 | 29.91% | 1,009,707 |
| Dec 12, 2025 | 3,450.00 | 3,945.00 | 3,450.00 | 3,795.00 | 3,795.00 | 11.45% | 564,983 |
| Dec 11, 2025 | 3,265.00 | 3,630.00 | 3,205.00 | 3,405.00 | 3,405.00 | 4.45% | 223,722 |
| Dec 10, 2025 | 3,215.00 | 3,260.00 | 3,190.00 | 3,260.00 | 3,260.00 | 1.24% | 12,066 |
| Dec 9, 2025 | 3,325.00 | 3,330.00 | 3,205.00 | 3,220.00 | 3,220.00 | -3.16% | 21,585 |
| Dec 8, 2025 | 3,325.00 | 3,325.00 | 3,280.00 | 3,325.00 | 3,325.00 | - | 8,384 |
| Dec 5, 2025 | 3,525.00 | 3,560.00 | 3,315.00 | 3,325.00 | 3,325.00 | -5.81% | 36,860 |
| Dec 4, 2025 | 3,360.00 | 3,550.00 | 3,330.00 | 3,530.00 | 3,530.00 | 4.13% | 14,292 |
| Dec 3, 2025 | 3,335.00 | 3,395.00 | 3,315.00 | 3,390.00 | 3,390.00 | 1.50% | 9,151 |
| Dec 2, 2025 | 3,295.00 | 3,345.00 | 3,285.00 | 3,340.00 | 3,340.00 | 1.37% | 10,561 |
| Dec 1, 2025 | 3,375.00 | 3,570.00 | 3,295.00 | 3,295.00 | 3,295.00 | -2.95% | 41,629 |