SJ-CHEM Co., Ltd. (XKON:217910)
South Korea
· Delayed Price · Currency is KRW 319.00
+20.00 (6.69%)
At close: Apr 28, 2026
SJ-CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 320.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.63% | 551 |
| Apr 28, 2026 | 310.00 | 320.00 | 310.00 | 319.00 | 319.00 | 6.69% | 103 |
| Apr 27, 2026 | 320.00 | 320.00 | 280.00 | 299.00 | 299.00 | -5.38% | 1,018 |
| Apr 24, 2026 | 320.00 | 320.00 | 286.00 | 316.00 | 316.00 | -0.94% | 67 |
| Apr 23, 2026 | 315.00 | 320.00 | 315.00 | 319.00 | 319.00 | 1.27% | 44 |
| Apr 22, 2026 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | 1.61% | 73 |
| Apr 21, 2026 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | 0.32% | 153 |
| Apr 20, 2026 | 348.00 | 348.00 | 277.00 | 309.00 | 309.00 | -2.52% | 1,222 |
| Apr 17, 2026 | 306.00 | 327.00 | 274.00 | 317.00 | 317.00 | 3.59% | 147 |
| Apr 16, 2026 | 308.00 | 320.00 | 300.00 | 306.00 | 306.00 | -0.65% | 36 |
| Apr 15, 2026 | 319.00 | 319.00 | 308.00 | 308.00 | 308.00 | 1.65% | 101 |
| Apr 14, 2026 | 303.00 | 303.00 | 261.00 | 303.00 | 303.00 | - | 4,530 |
| Apr 13, 2026 | 304.00 | 304.00 | 303.00 | 303.00 | 303.00 | -0.33% | 19 |
| Apr 10, 2026 | 320.00 | 320.00 | 283.00 | 304.00 | 304.00 | -4.70% | 1,713 |
| Apr 9, 2026 | 347.00 | 347.00 | 261.00 | 319.00 | 319.00 | 4.59% | 353 |
| Apr 8, 2026 | 314.00 | 314.00 | 272.00 | 305.00 | 305.00 | -4.69% | 4,810 |
| Apr 7, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.23% | 1 |
| Apr 6, 2026 | 327.00 | 327.00 | 272.00 | 310.00 | 310.00 | -2.52% | 5 |
| Apr 3, 2026 | 348.00 | 348.00 | 275.00 | 318.00 | 318.00 | -0.31% | 200,208 |
| Apr 2, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 2.24% | 1 |
| Apr 1, 2026 | 366.00 | 366.00 | 279.00 | 312.00 | 312.00 | -2.50% | 30 |
| Mar 31, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | - | 10 |
| Mar 30, 2026 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.62% | 51 |
| Mar 27, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.62% | 121 |
| Mar 26, 2026 | 377.00 | 377.00 | 324.00 | 324.00 | 324.00 | -1.52% | 212 |
| Mar 25, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -2.95% | 1 |
| Mar 24, 2026 | 285.00 | 339.00 | 285.00 | 339.00 | 339.00 | 2.11% | 101 |
| Mar 23, 2026 | 340.00 | 340.00 | 278.00 | 332.00 | 332.00 | 1.53% | 233 |
| Mar 20, 2026 | 349.00 | 349.00 | 327.00 | 327.00 | 327.00 | 6.17% | 121 |
| Mar 19, 2026 | 348.00 | 348.00 | 308.00 | 308.00 | 308.00 | -14.92% | 802 |
| Mar 18, 2026 | 371.00 | 371.00 | 318.00 | 362.00 | 362.00 | -3.21% | 6,039 |
| Mar 17, 2026 | 398.00 | 398.00 | 296.00 | 374.00 | 374.00 | 7.47% | 151 |
| Mar 16, 2026 | 360.00 | 360.00 | 306.00 | 348.00 | 348.00 | -0.29% | 60 |
| Mar 13, 2026 | 361.00 | 361.00 | 278.00 | 349.00 | 349.00 | 6.73% | 29,967 |
| Mar 12, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | 6.86% | 11 |
| Mar 11, 2026 | 384.00 | 384.00 | 306.00 | 306.00 | 306.00 | -13.80% | 128 |
| Mar 10, 2026 | 375.00 | 375.00 | 300.00 | 355.00 | 355.00 | 2.01% | 2,215 |
| 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 |