SJ-CHEM Co., Ltd. (XKON:217910)
South Korea
· Delayed Price · Currency is KRW 425.00
0.00 (0.00%)
At close: Dec 4, 2025
SJ-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -14.82% | 7,542 |
| Dec 4, 2025 | 425.00 | 425.00 | 362.00 | 425.00 | 425.00 | - | 15 |
| Dec 3, 2025 | 450.00 | 450.00 | 425.00 | 425.00 | 425.00 | 6.52% | 324 |
| Dec 2, 2025 | 378.00 | 400.00 | 325.00 | 399.00 | 399.00 | 5.56% | 9,232 |
| Dec 1, 2025 | 327.00 | 382.00 | 326.00 | 378.00 | 378.00 | -1.31% | 12,927 |
| Nov 28, 2025 | 337.00 | 391.00 | 337.00 | 383.00 | 383.00 | -2.54% | 12,390 |
| Nov 27, 2025 | 397.00 | 397.00 | 312.00 | 393.00 | 393.00 | 7.08% | 105 |
| Nov 26, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | -1.61% | 1 |
| Nov 24, 2025 | 318.00 | 373.00 | 318.00 | 373.00 | 373.00 | -0.27% | 2 |
| Nov 21, 2025 | 408.00 | 408.00 | 302.00 | 374.00 | 374.00 | 5.35% | 1,859 |
| Nov 20, 2025 | 347.00 | 355.00 | 347.00 | 355.00 | 355.00 | 14.15% | 12 |
| Nov 19, 2025 | 311.00 | 364.00 | 311.00 | 311.00 | 311.00 | -14.79% | 11,433 |
| Nov 18, 2025 | 375.00 | 375.00 | 278.00 | 365.00 | 365.00 | 11.62% | 1,131 |
| Nov 17, 2025 | 339.00 | 339.00 | 266.00 | 327.00 | 327.00 | 6.17% | 4,448 |
| Nov 14, 2025 | 319.00 | 319.00 | 308.00 | 308.00 | 308.00 | 10.39% | 102 |
| Nov 13, 2025 | 331.00 | 331.00 | 279.00 | 279.00 | 279.00 | -3.79% | 11,605 |
| Nov 12, 2025 | 276.00 | 348.00 | 273.00 | 290.00 | 290.00 | -8.81% | 11,672 |
| Nov 11, 2025 | 299.00 | 338.00 | 256.00 | 318.00 | 318.00 | 6.35% | 49,085 |
| Nov 10, 2025 | 300.00 | 339.00 | 263.00 | 299.00 | 299.00 | -3.24% | 28,675 |
| Nov 7, 2025 | 354.00 | 354.00 | 270.00 | 309.00 | 309.00 | -0.32% | 1,148 |
| Nov 6, 2025 | 360.00 | 360.00 | 268.00 | 310.00 | 310.00 | -1.59% | 8,052 |
| Nov 5, 2025 | 338.00 | 338.00 | 315.00 | 315.00 | 315.00 | 5.00% | 13 |
| Nov 4, 2025 | 401.00 | 401.00 | 297.00 | 300.00 | 300.00 | -14.04% | 9,730 |
| Nov 3, 2025 | 320.00 | 349.00 | 320.00 | 349.00 | 349.00 | -7.18% | 7,522 |
| Oct 31, 2025 | 349.00 | 376.00 | 284.00 | 376.00 | 376.00 | 13.94% | 4,955 |
| Oct 30, 2025 | 355.00 | 355.00 | 268.00 | 330.00 | 330.00 | 6.45% | 635 |
| Oct 29, 2025 | 345.00 | 390.00 | 294.00 | 310.00 | 310.00 | -10.14% | 10,699 |
| Oct 28, 2025 | 360.00 | 360.00 | 267.00 | 345.00 | 345.00 | 9.87% | 10,738 |
| Oct 27, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -14.91% | 1 |
| Oct 24, 2025 | 339.00 | 369.00 | 339.00 | 369.00 | 369.00 | 7.58% | 3 |
| Oct 23, 2025 | 293.00 | 349.00 | 293.00 | 343.00 | 343.00 | -0.29% | 1,948 |
| Oct 22, 2025 | 329.00 | 349.00 | 280.00 | 344.00 | 344.00 | 4.56% | 2,319 |
| Oct 21, 2025 | 289.00 | 385.00 | 289.00 | 329.00 | 329.00 | -2.95% | 11,859 |
| Oct 20, 2025 | 350.00 | 350.00 | 275.00 | 339.00 | 339.00 | 4.95% | 17,367 |
| Oct 17, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -15.00% | 2,701 |
| Oct 16, 2025 | 400.00 | 400.00 | 297.00 | 380.00 | 380.00 | 8.88% | 11,408 |
| Oct 15, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 1.75% | 10 |
| Oct 14, 2025 | 295.00 | 345.00 | 295.00 | 343.00 | 343.00 | -1.15% | 14,961 |
| Oct 13, 2025 | 330.00 | 363.00 | 271.00 | 347.00 | 347.00 | 9.12% | 11,675 |
| Oct 10, 2025 | 427.00 | 427.00 | 318.00 | 318.00 | 318.00 | -14.75% | 264 |
| Oct 2, 2025 | 354.00 | 378.00 | 354.00 | 373.00 | 373.00 | 13.03% | 52 |
| Oct 1, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -14.95% | 102 |
| Sep 30, 2025 | 337.00 | 399.00 | 337.00 | 388.00 | 388.00 | -2.02% | 3 |
| Sep 29, 2025 | 413.00 | 413.00 | 396.00 | 396.00 | 396.00 | 9.70% | 51 |
| Sep 26, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 14.60% | 1 |
| Sep 25, 2025 | 330.00 | 330.00 | 315.00 | 315.00 | 315.00 | 9.38% | 31 |
| Sep 24, 2025 | 384.00 | 384.00 | 288.00 | 288.00 | 288.00 | -14.29% | 12 |
| Sep 23, 2025 | 343.00 | 343.00 | 336.00 | 336.00 | 336.00 | 12.00% | 51 |
| Sep 22, 2025 | 339.00 | 340.00 | 300.00 | 300.00 | 300.00 | -14.77% | 9,850 |
| Sep 19, 2025 | 359.00 | 359.00 | 352.00 | 352.00 | 352.00 | 12.10% | 5 |
| Sep 18, 2025 | 331.00 | 331.00 | 281.00 | 314.00 | 314.00 | -4.85% | 26,701 |
| Sep 17, 2025 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | - | 21 |
| Sep 16, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.60% | 10 |
| Sep 15, 2025 | 302.00 | 332.00 | 302.00 | 332.00 | 332.00 | 10.67% | 2 |
| Sep 12, 2025 | 332.00 | 332.00 | 291.00 | 300.00 | 300.00 | -9.64% | 8 |
| Sep 11, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -8.03% | 1 |
| Sep 10, 2025 | 350.00 | 364.00 | 313.00 | 361.00 | 361.00 | -1.90% | 105 |
| Sep 9, 2025 | 331.00 | 446.00 | 331.00 | 368.00 | 368.00 | -5.40% | 2,654 |
| Sep 8, 2025 | 348.00 | 389.00 | 348.00 | 389.00 | 389.00 | -4.89% | 19 |
| Sep 4, 2025 | 422.00 | 422.00 | 314.00 | 409.00 | 409.00 | 10.84% | 102 |
| Sep 3, 2025 | 410.00 | 410.00 | 319.00 | 369.00 | 369.00 | -1.60% | 5,344 |
| Sep 2, 2025 | 377.00 | 377.00 | 321.00 | 375.00 | 375.00 | -0.53% | 503 |
| Sep 1, 2025 | 385.00 | 385.00 | 289.00 | 377.00 | 377.00 | -5.28% | 2,386 |
| Aug 28, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 13.07% | 1 |
| Aug 27, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 14.29% | 1 |
| Aug 26, 2025 | 272.00 | 309.00 | 272.00 | 308.00 | 308.00 | -0.32% | 102 |
| Aug 25, 2025 | 309.00 | 358.00 | 309.00 | 309.00 | 309.00 | -14.88% | 6,590 |
| Aug 22, 2025 | 370.00 | 370.00 | 275.00 | 363.00 | 363.00 | 12.38% | 20,860 |
| Aug 21, 2025 | 434.00 | 434.00 | 323.00 | 323.00 | 323.00 | -14.78% | 1,083 |
| Aug 20, 2025 | 331.00 | 381.00 | 331.00 | 379.00 | 379.00 | 14.16% | 111 |
| Aug 19, 2025 | 332.00 | 400.00 | 332.00 | 332.00 | 332.00 | -14.87% | 2,507 |
| Aug 18, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 3.45% | 1 |
| Aug 14, 2025 | 391.00 | 391.00 | 305.00 | 377.00 | 377.00 | 5.31% | 198 |
| Aug 13, 2025 | 365.00 | 365.00 | 311.00 | 358.00 | 358.00 | -1.92% | 146 |
| Aug 12, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -14.92% | 1 |
| Aug 11, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 8.33% | 1 |
| Aug 7, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 8.79% | 1 |
| Aug 6, 2025 | 319.00 | 365.00 | 319.00 | 364.00 | 364.00 | -2.93% | 3,105 |
| Aug 5, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 13.64% | 1 |
| Aug 4, 2025 | 370.00 | 370.00 | 330.00 | 330.00 | 330.00 | - | 2 |
| Aug 1, 2025 | 367.00 | 367.00 | 330.00 | 330.00 | 330.00 | 3.13% | 2 |
| Jul 31, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -5.88% | 60 |
| Jul 30, 2025 | 297.00 | 340.00 | 296.00 | 340.00 | 340.00 | -2.30% | 5,686 |
| Jul 29, 2025 | 363.00 | 363.00 | 278.00 | 348.00 | 348.00 | 9.09% | 5 |
| Jul 28, 2025 | 330.00 | 330.00 | 319.00 | 319.00 | 319.00 | -2.74% | 102 |
| Jul 25, 2025 | 335.00 | 335.00 | 328.00 | 328.00 | 328.00 | -2.38% | 209 |
| Jul 24, 2025 | 451.00 | 451.00 | 336.00 | 336.00 | 336.00 | -14.94% | 369 |
| Jul 23, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 14.49% | 1 |
| Jul 22, 2025 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 11.29% | 12 |
| Jul 21, 2025 | 330.00 | 330.00 | 280.00 | 310.00 | 310.00 | -5.78% | 16,913 |
| Jul 18, 2025 | 329.00 | 329.00 | 291.00 | 329.00 | 329.00 | -2.95% | 50 |
| Jul 17, 2025 | 377.00 | 377.00 | 318.00 | 339.00 | 339.00 | -9.12% | 2,095 |
| Jul 16, 2025 | 404.00 | 404.00 | 346.00 | 373.00 | 373.00 | -8.13% | 429 |
| Jul 15, 2025 | 380.00 | 420.00 | 324.00 | 406.00 | 406.00 | 6.56% | 10,533 |
| Jul 14, 2025 | 388.00 | 388.00 | 298.00 | 381.00 | 381.00 | 9.48% | 900 |
| Jul 11, 2025 | 315.00 | 367.00 | 313.00 | 348.00 | 348.00 | -5.43% | 5,879 |
| Jul 10, 2025 | 420.00 | 420.00 | 312.00 | 368.00 | 368.00 | 0.27% | 6,006 |
| Jul 9, 2025 | 366.00 | 367.00 | 366.00 | 367.00 | 367.00 | -14.65% | 5,079 |
| Jul 8, 2025 | 349.00 | 430.00 | 349.00 | 430.00 | 430.00 | 4.88% | 6 |
| Jul 7, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 13.89% | 1 |