SJ Group Co., Ltd. 306040
KRX · South Korea · Consumer Non-Durables
KRW 1,965.00+453.00 (+29.96%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,512.00 | +0.87% | KRW 1,500.00 | KRW 1,519.00 | KRW 1,463.00 | 6.74K |
| 2026-09-30 | KRW 1,499.00 | -1.77% | KRW 1,525.00 | KRW 1,547.00 | KRW 1,471.00 | 23.28K |
| 2026-09-29 | KRW 1,526.00 | +1.26% | KRW 1,432.00 | KRW 1,526.00 | KRW 1,426.00 | 30.09K |
| 2026-09-28 | KRW 1,507.00 | -3.02% | KRW 1,551.00 | KRW 1,551.00 | KRW 1,438.00 |
| 56.33K |
| 2026-09-23 | KRW 1,554.00 | -2.81% | KRW 1,582.00 | KRW 1,582.00 | KRW 1,554.00 | 9.07K |
| 2026-09-22 | KRW 1,599.00 | +2.63% | KRW 1,558.00 | KRW 1,649.00 | KRW 1,533.00 | 11.80K |
| 2026-09-21 | KRW 1,558.00 | -3.95% | KRW 1,622.00 | KRW 1,622.00 | KRW 1,534.00 | 56.56K |
| 2026-09-18 | KRW 1,622.00 | +0.87% | KRW 1,586.00 | KRW 1,694.00 | KRW 1,586.00 | 14.64K |
| 2026-09-17 | KRW 1,608.00 | -3.94% | KRW 1,674.00 | KRW 1,674.00 | KRW 1,607.00 | 24.04K |
| 2026-09-16 | KRW 1,674.00 | -0.95% | KRW 1,690.00 | KRW 1,700.00 | KRW 1,605.00 | 42.22K |
| 2026-09-15 | KRW 1,690.00 | +2.24% | KRW 1,650.00 | KRW 1,691.00 | KRW 1,616.00 | 13.52K |
| 2026-09-14 | KRW 1,653.00 | -4.89% | KRW 1,719.00 | KRW 1,725.00 | KRW 1,625.00 | 22.97K |
| 2026-09-11 | KRW 1,738.00 | -0.97% | KRW 1,755.00 | KRW 1,796.00 | KRW 1,720.00 | 11.00K |
| 2026-09-10 | KRW 1,755.00 | -0.57% | KRW 1,765.00 | KRW 1,777.00 | KRW 1,727.00 | 9.57K |
| 2026-09-09 | KRW 1,765.00 | +0.51% | KRW 1,757.00 | KRW 1,808.00 | KRW 1,717.00 | 15.47K |
| 2026-09-08 | KRW 1,756.00 | -4.04% | KRW 1,830.00 | KRW 1,903.00 | KRW 1,756.00 | 28.65K |
| 2026-09-07 | KRW 1,830.00 | +4.57% | KRW 1,750.00 | KRW 1,902.00 | KRW 1,737.00 | 36.56K |
| 2026-09-04 | KRW 1,750.00 | -2.34% | KRW 1,670.00 | KRW 1,800.00 | KRW 1,638.00 | 84.50K |
| 2026-09-03 | KRW 1,792.00 | -5.63% | KRW 1,883.00 | KRW 1,959.00 | KRW 1,700.00 | 89.48K |
| 2026-09-02 | KRW 1,899.00 | -3.26% | KRW 1,963.00 | KRW 2,005.00 | KRW 1,866.00 | 36.31K |
| 2026-09-01 | KRW 1,963.00 | +3.21% | KRW 1,928.00 | KRW 1,975.00 | KRW 1,887.00 | 52.61K |
| 2026-08-31 | KRW 1,902.00 | -3.35% | KRW 1,968.00 | KRW 1,984.00 | KRW 1,901.00 | 31.89K |
| 2026-08-28 | KRW 1,968.00 | +2.18% | KRW 1,949.00 | KRW 1,999.00 | KRW 1,857.00 | 62.40K |
| 2026-08-27 | KRW 1,926.00 | -3.02% | KRW 1,967.00 | KRW 2,010.00 | KRW 1,867.00 | 66.36K |
| 2026-08-26 | KRW 1,986.00 | +13.03% | KRW 1,757.00 | KRW 2,035.00 | KRW 1,757.00 | 147.34K |
| 2026-08-25 | KRW 1,757.00 | +0.40% | KRW 1,733.00 | KRW 1,789.00 | KRW 1,711.00 | 11.07K |
| 2026-08-24 | KRW 1,750.00 | -1.07% | KRW 1,750.00 | KRW 1,761.00 | KRW 1,715.00 | 11.88K |
| 2026-08-21 | KRW 1,769.00 | -3.54% | KRW 1,840.00 | KRW 1,841.00 | KRW 1,730.00 | 18.93K |
| 2026-08-20 | KRW 1,834.00 | +5.89% | KRW 1,733.00 | KRW 1,834.00 | KRW 1,733.00 | 23.09K |
| 2026-08-19 | KRW 1,732.00 | -2.64% | KRW 1,756.00 | KRW 1,805.00 | KRW 1,731.00 | 10.74K |
| 2026-08-18 | KRW 1,779.00 | -1.71% | KRW 1,810.00 | KRW 1,835.00 | KRW 1,740.00 | 34.34K |
| 2026-08-14 | KRW 1,810.00 | -2.11% | KRW 1,851.00 | KRW 1,902.00 | KRW 1,756.00 | 34.04K |
| 2026-08-13 | KRW 1,849.00 | +5.60% | KRW 1,810.00 | KRW 1,927.00 | KRW 1,736.00 | 64.37K |
| 2026-08-12 | KRW 1,751.00 | +2.10% | KRW 1,715.00 | KRW 1,800.00 | KRW 1,706.00 | 42.67K |
| 2026-08-11 | KRW 1,715.00 | +0.12% | KRW 1,700.00 | KRW 1,776.00 | KRW 1,674.00 | 19.58K |
| 2026-08-10 | KRW 1,713.00 | +3.63% | KRW 1,664.00 | KRW 1,740.00 | KRW 1,652.00 | 38.94K |
| 2026-08-07 | KRW 1,653.00 | -0.12% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,596.00 | 25.23K |
| 2026-08-06 | KRW 1,655.00 | -1.55% | KRW 1,690.00 | KRW 1,690.00 | KRW 1,640.00 | 24.08K |
| 2026-08-05 | KRW 1,681.00 | +5.13% | KRW 1,599.00 | KRW 1,750.00 | KRW 1,598.00 | 42.62K |
| 2026-08-04 | KRW 1,599.00 | +1.14% | KRW 1,580.00 | KRW 1,624.00 | KRW 1,510.00 | 99.04K |
| 2026-08-03 | KRW 1,581.00 | +12.29% | KRW 1,423.00 | KRW 1,585.00 | KRW 1,407.00 | 93.62K |
| 2026-07-31 | KRW 1,408.00 | +0.07% | KRW 1,411.00 | KRW 1,435.00 | KRW 1,383.00 | 96.49K |
| 2026-07-30 | KRW 1,407.00 | -0.99% | KRW 1,423.00 | KRW 1,468.00 | KRW 1,395.00 | 41.90K |
| 2026-07-29 | KRW 1,421.00 | -12.61% | KRW 1,615.00 | KRW 1,676.00 | KRW 1,352.00 | 136.22K |
| 2026-07-28 | KRW 1,626.00 | -6.12% | KRW 1,732.00 | KRW 1,732.00 | KRW 1,590.00 | 72.96K |
| 2026-07-27 | KRW 1,732.00 | +6.00% | KRW 1,627.00 | KRW 1,740.00 | KRW 1,610.00 | 161.33K |
| 2026-07-24 | KRW 1,634.00 | -3.77% | KRW 1,698.00 | KRW 1,730.00 | KRW 1,620.00 | 168.63K |
| 2026-07-23 | KRW 1,698.00 | -24.20% | KRW 2,060.00 | KRW 2,070.00 | KRW 1,692.00 | 747.61K |
| 2026-07-22 | KRW 2,240.00 | +28.15% | KRW 1,737.00 | KRW 2,240.00 | KRW 1,737.00 | 806.58K |
| 2026-07-21 | KRW 1,748.00 | -0.11% | KRW 1,736.00 | KRW 1,825.00 | KRW 1,709.00 | 88.66K |
| 2026-07-20 | KRW 1,750.00 | +0.81% | KRW 1,736.00 | KRW 1,763.00 | KRW 1,708.00 | 71.24K |
| 2026-07-16 | KRW 1,736.00 | +1.64% | KRW 1,713.00 | KRW 1,834.00 | KRW 1,713.00 | 85.95K |
| 2026-07-15 | KRW 1,708.00 | -0.23% | KRW 1,716.00 | KRW 1,820.00 | KRW 1,701.00 | 118.64K |
| 2026-07-14 | KRW 1,712.00 | +1.06% | KRW 1,692.00 | KRW 1,734.00 | KRW 1,660.00 | 78.48K |
| 2026-07-13 | KRW 1,694.00 | -4.67% | KRW 1,777.00 | KRW 1,803.00 | KRW 1,676.00 | 35.51K |
| 2026-07-10 | KRW 1,777.00 | +4.16% | KRW 1,706.00 | KRW 1,824.00 | KRW 1,706.00 | 30.38K |
| 2026-07-09 | KRW 1,706.00 | -1.22% | KRW 1,735.00 | KRW 1,764.00 | KRW 1,681.00 | 22.25K |
| 2026-07-08 | KRW 1,727.00 | -1.60% | KRW 1,755.00 | KRW 1,770.00 | KRW 1,669.00 | 69.83K |
| 2026-07-07 | KRW 1,755.00 | -1.35% | KRW 1,750.00 | KRW 1,809.00 | KRW 1,730.00 | 42.28K |
| 2026-07-06 | KRW 1,779.00 | +1.72% | KRW 1,735.00 | KRW 1,790.00 | KRW 1,735.00 | 23.70K |
| 2026-07-03 | KRW 1,749.00 | +2.76% | KRW 1,701.00 | KRW 1,752.00 | KRW 1,666.00 | 15.75K |
| 2026-07-02 | KRW 1,702.00 | -3.08% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,702.00 | 41.93K |
| 2026-07-01 | KRW 1,756.00 | +1.21% | KRW 1,771.00 | KRW 1,812.00 | KRW 1,705.00 | 20.64K |
| 2026-06-30 | KRW 1,735.00 | -2.47% | KRW 1,779.00 | KRW 1,846.00 | KRW 1,710.00 | 56.93K |
| 2026-06-29 | KRW 1,779.00 | +9.14% | KRW 1,634.00 | KRW 1,779.00 | KRW 1,634.00 | 41.67K |
| 2026-06-26 | KRW 1,630.00 | -4.12% | KRW 1,686.00 | KRW 1,700.00 | KRW 1,620.00 | 79.05K |
| 2026-06-25 | KRW 1,700.00 | -10.05% | KRW 1,970.00 | KRW 1,970.00 | KRW 1,700.00 | 129.97K |
| 2026-06-24 | KRW 1,890.00 | +4.19% | KRW 1,799.00 | KRW 1,890.00 | KRW 1,753.00 | 81.21K |
| 2026-06-23 | KRW 1,814.00 | -1.31% | KRW 1,838.00 | KRW 1,857.00 | KRW 1,750.00 | 59.32K |
| 2026-06-22 | KRW 1,838.00 | -3.57% | KRW 1,906.00 | KRW 1,934.00 | KRW 1,801.00 | 109.03K |
| 2026-06-19 | KRW 1,906.00 | -6.11% | KRW 2,030.00 | KRW 2,145.00 | KRW 1,892.00 | 159.83K |
| 2026-06-18 | KRW 2,030.00 | -3.10% | KRW 2,095.00 | KRW 2,150.00 | KRW 2,010.00 | 105.85K |
| 2026-06-17 | KRW 2,095.00 | +1.70% | KRW 2,060.00 | KRW 2,155.00 | KRW 2,000.00 | 67.85K |
| 2026-06-16 | KRW 2,060.00 | -3.74% | KRW 2,140.00 | KRW 2,140.00 | KRW 2,040.00 | 80.11K |
| 2026-06-15 | KRW 2,140.00 | -2.06% | KRW 2,200.00 | KRW 2,280.00 | KRW 2,085.00 | 69.44K |
| 2026-06-12 | KRW 2,185.00 | +2.82% | KRW 2,155.00 | KRW 2,215.00 | KRW 2,085.00 | 111.86K |
| 2026-06-11 | KRW 2,125.00 | -6.18% | KRW 2,245.00 | KRW 2,280.00 | KRW 2,110.00 | 91.93K |
| 2026-06-10 | KRW 2,265.00 | +3.90% | KRW 2,150.00 | KRW 2,265.00 | KRW 2,015.00 | 6.92K |
| 2026-06-09 | KRW 2,180.00 | -2.46% | KRW 2,300.00 | KRW 2,320.00 | KRW 2,145.00 | 179.73K |
| 2026-06-08 | KRW 2,235.00 | -8.02% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,200.00 | 241.62K |
| 2026-06-05 | KRW 2,430.00 | -6.18% | KRW 2,555.00 | KRW 2,590.00 | KRW 2,410.00 | 314.70K |
| 2026-06-04 | KRW 2,590.00 | -30.00% | KRW 2,870.00 | KRW 3,100.00 | KRW 2,590.00 | 1.85M |
| 2026-06-02 | KRW 3,700.00 | +16.35% | KRW 3,115.00 | KRW 3,700.00 | KRW 3,075.00 | 742.63K |
| 2026-06-01 | KRW 3,180.00 | -7.56% | KRW 3,405.00 | KRW 3,430.00 | KRW 3,155.00 | 219.28K |
| 2026-05-29 | KRW 3,440.00 | -4.04% | KRW 3,480.00 | KRW 3,585.00 | KRW 3,225.00 | 161.61K |
| 2026-05-28 | KRW 3,585.00 | -0.28% | KRW 3,595.00 | KRW 3,625.00 | KRW 3,275.00 | 216.31K |
| 2026-05-27 | KRW 3,595.00 | -2.71% | KRW 3,710.00 | KRW 3,775.00 | KRW 3,420.00 | 232.49K |
| 2026-05-26 | KRW 3,695.00 | -13.26% | KRW 4,260.00 | KRW 4,305.00 | KRW 3,600.00 | 324.35K |
| 2026-05-22 | KRW 4,260.00 | +4.41% | KRW 4,055.00 | KRW 4,325.00 | KRW 4,055.00 | 166.57K |
| 2026-05-21 | KRW 4,080.00 | -5.56% | KRW 4,440.00 | KRW 4,475.00 | KRW 3,990.00 | 157.26K |