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