SJ-CHEM Co., Ltd. (XKON:217910)
South Korea
· Delayed Price · Currency is KRW 348.00
+12.00 (3.57%)
At close: Mar 9, 2026
SJ-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 330.00 | 377.00 | 287.00 | 348.00 | 348.00 | 3.57% | 427 |
| Mar 6, 2026 | 354.00 | 354.00 | 336.00 | 336.00 | 336.00 | -1.75% | 310 |
| Mar 5, 2026 | 346.00 | 346.00 | 290.00 | 342.00 | 342.00 | 1.18% | 13 |
| Mar 4, 2026 | 367.00 | 367.00 | 290.00 | 338.00 | 338.00 | -0.59% | 32 |
| Mar 3, 2026 | 355.00 | 355.00 | 320.00 | 340.00 | 340.00 | 1.80% | 79 |
| Feb 27, 2026 | 361.00 | 361.00 | 315.00 | 334.00 | 334.00 | -0.89% | 551 |
| Feb 26, 2026 | 339.00 | 339.00 | 319.00 | 337.00 | 337.00 | 5.97% | 65 |
| Feb 25, 2026 | 355.00 | 355.00 | 300.00 | 318.00 | 318.00 | -2.75% | 2,062 |
| Feb 24, 2026 | 399.00 | 400.00 | 327.00 | 327.00 | 327.00 | -14.84% | 261 |
| Feb 23, 2026 | 317.00 | 417.00 | 317.00 | 384.00 | 384.00 | 3.23% | 25,218 |
| Feb 20, 2026 | 422.00 | 422.00 | 372.00 | 372.00 | 372.00 | 1.09% | 49 |
| Feb 19, 2026 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | 12.54% | 2 |
| Feb 13, 2026 | 310.00 | 329.00 | 285.00 | 327.00 | 327.00 | 5.48% | 31,365 |
| Feb 12, 2026 | 372.00 | 372.00 | 301.00 | 310.00 | 310.00 | -4.91% | 58,177 |
| Feb 11, 2026 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | -3.26% | 101 |
| Feb 10, 2026 | 373.00 | 425.00 | 318.00 | 337.00 | 337.00 | -9.65% | 33,282 |
| Feb 9, 2026 | 401.00 | 401.00 | 311.00 | 373.00 | 373.00 | 5.97% | 304 |
| Feb 6, 2026 | 364.00 | 364.00 | 312.00 | 352.00 | 352.00 | 8.64% | 9,291 |
| Feb 5, 2026 | 339.00 | 339.00 | 291.00 | 324.00 | 324.00 | -0.61% | 302 |
| Feb 4, 2026 | 329.00 | 329.00 | 300.00 | 326.00 | 326.00 | -0.91% | 8,467 |
| Feb 3, 2026 | 338.00 | 338.00 | 308.00 | 329.00 | 329.00 | -2.95% | 1,086 |
| Feb 2, 2026 | 349.00 | 349.00 | 305.00 | 339.00 | 339.00 | -1.45% | 512 |
| Jan 30, 2026 | 382.00 | 382.00 | 307.00 | 344.00 | 344.00 | 2.99% | 1,205 |
| Jan 29, 2026 | 379.00 | 379.00 | 307.00 | 334.00 | 334.00 | - | 212 |
| Jan 28, 2026 | 368.00 | 368.00 | 295.00 | 334.00 | 334.00 | -1.76% | 13,469 |
| Jan 27, 2026 | 418.00 | 418.00 | 315.00 | 340.00 | 340.00 | -7.86% | 10,236 |
| Jan 26, 2026 | 380.00 | 380.00 | 317.00 | 369.00 | 369.00 | -0.81% | 44 |
| Jan 23, 2026 | 379.00 | 379.00 | 300.00 | 372.00 | 372.00 | 7.51% | 165 |
| Jan 22, 2026 | 370.00 | 370.00 | 323.00 | 346.00 | 346.00 | -8.71% | 13,242 |
| Jan 21, 2026 | 383.00 | 383.00 | 323.00 | 379.00 | 379.00 | - | 184 |
| Jan 20, 2026 | 384.00 | 384.00 | 326.00 | 379.00 | 379.00 | -1.04% | 834 |
| Jan 19, 2026 | 376.00 | 393.00 | 376.00 | 383.00 | 383.00 | 2.13% | 32 |
| Jan 16, 2026 | 379.00 | 379.00 | 328.00 | 375.00 | 375.00 | -2.60% | 9,693 |
| Jan 15, 2026 | 415.00 | 415.00 | 329.00 | 385.00 | 385.00 | -0.52% | 1,770 |
| Jan 14, 2026 | 380.00 | 411.00 | 323.00 | 387.00 | 387.00 | 2.11% | 18,901 |
| Jan 13, 2026 | 415.00 | 415.00 | 353.00 | 379.00 | 379.00 | -8.67% | 213 |
| Jan 12, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 6.68% | 1 |
| Jan 9, 2026 | 409.00 | 409.00 | 341.00 | 389.00 | 389.00 | -2.51% | 676 |
| Jan 8, 2026 | 409.00 | 409.00 | 332.00 | 399.00 | 399.00 | 2.31% | 52 |
| Jan 7, 2026 | 455.00 | 455.00 | 338.00 | 390.00 | 390.00 | -1.76% | 5,445 |
| Jan 6, 2026 | 409.00 | 409.00 | 363.00 | 397.00 | 397.00 | -7.03% | 1,003 |
| Jan 5, 2026 | 504.00 | 504.00 | 376.00 | 427.00 | 427.00 | -3.39% | 1,315 |
| Jan 2, 2026 | 464.00 | 464.00 | 345.00 | 442.00 | 442.00 | 9.14% | 11,052 |
| Dec 30, 2025 | 421.00 | 421.00 | 313.00 | 405.00 | 405.00 | 10.35% | 11,183 |
| Dec 29, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | -0.27% | 1 |
| Dec 26, 2025 | 432.00 | 432.00 | 368.00 | 368.00 | 368.00 | -2.39% | 17 |
| Dec 24, 2025 | 380.00 | 380.00 | 330.00 | 377.00 | 377.00 | -2.84% | 542 |
| Dec 23, 2025 | 440.00 | 440.00 | 332.00 | 388.00 | 388.00 | -0.51% | 505 |
| Dec 22, 2025 | 452.00 | 452.00 | 336.00 | 390.00 | 390.00 | -1.27% | 670 |
| Dec 19, 2025 | 357.00 | 470.00 | 357.00 | 395.00 | 395.00 | -5.73% | 16 |
| Dec 18, 2025 | 323.00 | 420.00 | 323.00 | 419.00 | 419.00 | 10.55% | 1,164 |
| Dec 17, 2025 | 290.00 | 389.00 | 290.00 | 379.00 | 379.00 | 11.47% | 6,700 |
| Dec 16, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -14.79% | 2 |
| Dec 15, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 9.02% | 10 |
| Dec 12, 2025 | 289.00 | 375.00 | 283.00 | 366.00 | 366.00 | 11.59% | 15,006 |
| Dec 11, 2025 | 291.00 | 330.00 | 285.00 | 328.00 | 328.00 | -0.61% | 19,503 |
| Dec 10, 2025 | 330.00 | 400.00 | 330.00 | 330.00 | 330.00 | -14.95% | 28 |
| Dec 9, 2025 | 447.00 | 447.00 | 340.00 | 388.00 | 388.00 | -2.76% | 1,203 |
| Dec 8, 2025 | 407.00 | 407.00 | 309.00 | 399.00 | 399.00 | 10.22% | 21 |
| 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 |