Stock listing
KRX:217910 SJ-Chem Co., Ltd. (에스제이켐) 주가
Follow SJ-Chem Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:217910
₩264.00 KRW +20.00 (+8.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩264.00 – ₩268.00 KRWOct 30, 2026
- Volume
- 2 sharesOct 30, 2026
- 52-week range
- ₩204.00 – ₩504.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩396,552 KRWMedian day 355 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:217910 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩264.00 | +20.00 | +8.2% | ₩268.00 | ₩268.00 | ₩264.00 | 2 | |
| ₩244.00 | -43.00 | -15.0% | ₩287.00 | ₩287.00 | ₩244.00 | 108 | |
| ₩287.00 | +17.00 | +6.3% | ₩269.00 | ₩287.00 | ₩230.00 | 5 | |
| ₩270.00 | -47.00 | -14.8% | ₩350.00 | ₩350.00 | ₩270.00 | 203 | |
| ₩317.00 | +18.00 | +6.0% | ₩338.00 | ₩338.00 | ₩255.00 | 2,326 | |
| ₩299.00 | +33.00 | +12.4% | ₩304.00 | ₩304.00 | ₩230.00 | 15 | |
| ₩266.00 | -46.00 | -14.7% | ₩326.00 | ₩327.00 | ₩266.00 | 520 | |
| ₩312.00 | +17.00 | +5.8% | ₩251.00 | ₩328.00 | ₩251.00 | 990 | |
| ₩295.00 | +19.00 | +6.9% | ₩315.00 | ₩315.00 | ₩242.00 | 862 | |
| ₩276.00 | -48.00 | -14.8% | ₩324.00 | ₩370.00 | ₩276.00 | 18 | |
| ₩324.00 | +5.00 | +1.6% | ₩272.00 | ₩324.00 | ₩272.00 | 3,758 | |
| ₩319.00 | -17.00 | -5.1% | ₩286.00 | ₩320.00 | ₩286.00 | 3,652 | |
| ₩336.00 | +23.00 | +7.3% | ₩353.00 | ₩353.00 | ₩267.00 | 3,213 | |
| ₩313.00 | +14.00 | +4.7% | ₩316.00 | ₩339.00 | ₩255.00 | 771 | |
| ₩299.00 | 0.00 | 0.0% | ₩255.00 | ₩299.00 | ₩255.00 | 2,818 | |
| ₩299.00 | -15.00 | -4.8% | ₩267.00 | ₩299.00 | ₩267.00 | 1,899 | |
| ₩314.00 | +14.00 | +4.7% | ₩341.00 | ₩341.00 | ₩255.00 | 1,216 | |
| ₩300.00 | +1.00 | +0.3% | ₩320.00 | ₩339.00 | ₩255.00 | 1,265 | |
| ₩299.00 | +10.00 | +3.5% | ₩246.00 | ₩330.00 | ₩246.00 | 1,632 | |
| ₩289.00 | +25.00 | +9.5% | ₩290.00 | ₩290.00 | ₩274.00 | 22 | |
| ₩264.00 | +26.00 | +10.9% | ₩270.00 | ₩270.00 | ₩204.00 | 8,683 | |
| ₩238.00 | -26.00 | -9.8% | ₩287.00 | ₩298.00 | ₩238.00 | 29 | |
| ₩264.00 | -35.00 | -11.7% | ₩315.00 | ₩340.00 | ₩263.00 | 14 | |
| ₩299.00 | 0.00 | 0.0% | ₩299.00 | ₩310.00 | ₩255.00 | 33 | |
| ₩299.00 | +1.00 | +0.3% | ₩315.00 | ₩340.00 | ₩256.00 | 224 | |
| ₩298.00 | +38.00 | +14.6% | ₩262.00 | ₩298.00 | ₩222.00 | 64 | |
| ₩260.00 | -39.00 | -13.0% | ₩257.00 | ₩294.00 | ₩255.00 | 50 | |
| ₩299.00 | +22.00 | +7.9% | ₩268.00 | ₩314.00 | ₩236.00 | 21,243 | |
| ₩277.00 | -3.00 | -1.1% | ₩238.00 | ₩277.00 | ₩238.00 | 1,231 | |
| ₩280.00 | +30.00 | +12.0% | ₩277.00 | ₩280.00 | ₩215.00 | 490 | |
| ₩250.00 | 0.00 | 0.0% | ₩280.00 | ₩280.00 | ₩214.00 | 4 | |
| ₩250.00 | -17.00 | -6.4% | ₩288.00 | ₩288.00 | ₩227.00 | 8,931 | |
| ₩267.00 | -1.00 | -0.4% | ₩291.00 | ₩291.00 | ₩267.00 | 7 | |
| ₩268.00 | -1.00 | -0.4% | ₩305.00 | ₩305.00 | ₩230.00 | 18 | |
| ₩269.00 | +19.00 | +7.6% | ₩277.00 | ₩278.00 | ₩220.00 | 62 | |
| ₩250.00 | +10.00 | +4.2% | ₩260.00 | ₩260.00 | ₩250.00 | 23 | |
| ₩240.00 | -29.00 | -10.8% | ₩269.00 | ₩269.00 | ₩240.00 | 134 | |
| ₩269.00 | -15.00 | -5.3% | ₩299.00 | ₩321.00 | ₩242.00 | 1,951 | |
| ₩284.00 | -5.00 | -1.7% | ₩319.00 | ₩319.00 | ₩246.00 | 2,296 | |
| ₩289.00 | -9.00 | -3.0% | ₩300.00 | ₩300.00 | ₩254.00 | 619 | |
| ₩298.00 | +28.00 | +10.4% | ₩264.00 | ₩300.00 | ₩230.00 | 29 | |
| ₩270.00 | -13.00 | -4.6% | ₩305.00 | ₩305.00 | ₩242.00 | 33 | |
| ₩283.00 | +16.00 | +6.0% | ₩292.00 | ₩292.00 | ₩227.00 | 1,469 | |
| ₩267.00 | -8.00 | -2.9% | ₩296.00 | ₩296.00 | ₩234.00 | 1,451 | |
| ₩275.00 | -2.00 | -0.7% | ₩316.00 | ₩316.00 | ₩236.00 | 778 | |
| ₩277.00 | -6.00 | -2.1% | ₩295.00 | ₩295.00 | ₩241.00 | 1,215 | |
| ₩283.00 | -2.00 | -0.7% | ₩285.00 | ₩285.00 | ₩243.00 | 149 | |
| ₩285.00 | -3.00 | -1.0% | ₩288.00 | ₩325.00 | ₩245.00 | 1,916 | |
| ₩288.00 | -1.00 | -0.3% | ₩314.00 | ₩314.00 | ₩246.00 | 2,119 | |
| ₩289.00 | -8.00 | -2.7% | ₩300.00 | ₩320.00 | ₩253.00 | 432 | |
| ₩297.00 | -1.00 | -0.3% | ₩324.00 | ₩324.00 | ₩254.00 | 98 | |
| ₩298.00 | -8.00 | -2.6% | ₩299.00 | ₩299.00 | ₩261.00 | 328 | |
| ₩306.00 | -1.00 | -0.3% | ₩305.00 | ₩347.00 | ₩261.00 | 630 | |
| ₩307.00 | +12.00 | +4.1% | ₩313.00 | ₩330.00 | ₩251.00 | 382 | |
| ₩295.00 | -2.00 | -0.7% | ₩338.00 | ₩338.00 | ₩295.00 | 2 | |
| ₩297.00 | -12.00 | -3.9% | ₩308.00 | ₩350.00 | ₩263.00 | 56 | |
| ₩309.00 | -4.00 | -1.3% | ₩354.00 | ₩354.00 | ₩267.00 | 95 | |
| ₩313.00 | +20.00 | +6.8% | ₩313.00 | ₩328.00 | ₩313.00 | 9 | |
| ₩293.00 | +37.00 | +14.5% | ₩256.00 | ₩293.00 | ₩256.00 | 2,024 | |
| ₩256.00 | -40.00 | -13.5% | ₩319.00 | ₩319.00 | ₩256.00 | 47 | |
| ₩296.00 | -31.00 | -9.5% | ₩310.00 | ₩319.00 | ₩296.00 | 8 | |
| ₩327.00 | +7.00 | +2.2% | ₩310.00 | ₩330.00 | ₩310.00 | 14 |
- Ticker
- KRX:217910
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about SJ-Chem Co., Ltd.