Stock listing
KRX:306040 SJ Group Co., Ltd. (에스제이그룹) 주가
Follow SJ Group Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:306040
₩2,085.00 KRW -30.00 (-1.4%)
Close on Oct 20, 2026
- Day range
- ₩2,045.00 – ₩2,160.00 KRWOct 20, 2026
- Volume
- 108,150 sharesOct 20, 2026
- 52-week range
- ₩1,352.00 – ₩14,800.00 KRWLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · KRX:306040 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,085.00 | -30.00 | -1.4% | ₩2,140.00 | ₩2,160.00 | ₩2,045.00 | 108,150 | |
| ₩2,115.00 | +45.00 | +2.2% | ₩2,055.00 | ₩2,210.00 | ₩2,010.00 | 152,263 | |
| ₩2,070.00 | +170.00 | +8.9% | ₩1,900.00 | ₩2,090.00 | ₩1,890.00 | 262,095 | |
| ₩1,900.00 | +64.00 | +3.5% | ₩1,781.00 | ₩1,951.00 | ₩1,781.00 | 209,802 | |
| ₩1,836.00 | -29.00 | -1.6% | ₩1,766.00 | ₩1,903.00 | ₩1,750.00 | 112,209 | |
| ₩1,865.00 | -56.00 | -2.9% | ₩1,921.00 | ₩1,930.00 | ₩1,847.00 | 102,650 | |
| ₩1,921.00 | +80.00 | +4.3% | ₩1,890.00 | ₩1,936.00 | ₩1,822.00 | 131,077 | |
| ₩1,841.00 | +74.00 | +4.2% | ₩1,836.00 | ₩1,955.00 | ₩1,755.00 | 293,491 | |
| ₩1,767.00 | -45.00 | -2.5% | ₩1,816.00 | ₩1,878.00 | ₩1,740.00 | 162,150 | |
| ₩1,812.00 | -153.00 | -7.8% | ₩2,150.00 | ₩2,360.00 | ₩1,748.00 | 1,055,116 | |
| ₩1,965.00 | +453.00 | +30.0% | ₩1,936.00 | ₩1,965.00 | ₩1,810.00 | 261,141 | |
| ₩1,512.00 | +13.00 | +0.9% | ₩1,500.00 | ₩1,519.00 | ₩1,463.00 | 6,738 | |
| ₩1,499.00 | -27.00 | -1.8% | ₩1,525.00 | ₩1,547.00 | ₩1,471.00 | 23,280 | |
| ₩1,526.00 | +19.00 | +1.3% | ₩1,432.00 | ₩1,526.00 | ₩1,426.00 | 30,091 | |
| ₩1,507.00 | -47.00 | -3.0% | ₩1,551.00 | ₩1,551.00 | ₩1,438.00 | 56,334 | |
| ₩1,554.00 | -45.00 | -2.8% | ₩1,582.00 | ₩1,582.00 | ₩1,554.00 | 9,068 | |
| ₩1,599.00 | +41.00 | +2.6% | ₩1,558.00 | ₩1,649.00 | ₩1,533.00 | 11,797 | |
| ₩1,558.00 | -64.00 | -3.9% | ₩1,622.00 | ₩1,622.00 | ₩1,534.00 | 56,560 | |
| ₩1,622.00 | +14.00 | +0.9% | ₩1,586.00 | ₩1,694.00 | ₩1,586.00 | 14,644 | |
| ₩1,608.00 | -66.00 | -3.9% | ₩1,674.00 | ₩1,674.00 | ₩1,607.00 | 24,040 | |
| ₩1,674.00 | -16.00 | -0.9% | ₩1,690.00 | ₩1,700.00 | ₩1,605.00 | 42,215 | |
| ₩1,690.00 | +37.00 | +2.2% | ₩1,650.00 | ₩1,691.00 | ₩1,616.00 | 13,520 | |
| ₩1,653.00 | -85.00 | -4.9% | ₩1,719.00 | ₩1,725.00 | ₩1,625.00 | 22,965 | |
| ₩1,738.00 | -17.00 | -1.0% | ₩1,755.00 | ₩1,796.00 | ₩1,720.00 | 10,997 | |
| ₩1,755.00 | -10.00 | -0.6% | ₩1,765.00 | ₩1,777.00 | ₩1,727.00 | 9,572 | |
| ₩1,765.00 | +9.00 | +0.5% | ₩1,757.00 | ₩1,808.00 | ₩1,717.00 | 15,470 | |
| ₩1,756.00 | -74.00 | -4.0% | ₩1,830.00 | ₩1,903.00 | ₩1,756.00 | 28,650 | |
| ₩1,830.00 | +80.00 | +4.6% | ₩1,750.00 | ₩1,902.00 | ₩1,737.00 | 36,563 | |
| ₩1,750.00 | -42.00 | -2.3% | ₩1,670.00 | ₩1,800.00 | ₩1,638.00 | 84,495 | |
| ₩1,792.00 | -107.00 | -5.6% | ₩1,883.00 | ₩1,959.00 | ₩1,700.00 | 89,484 | |
| ₩1,899.00 | -64.00 | -3.3% | ₩1,963.00 | ₩2,005.00 | ₩1,866.00 | 36,312 | |
| ₩1,963.00 | +61.00 | +3.2% | ₩1,928.00 | ₩1,975.00 | ₩1,887.00 | 52,612 | |
| ₩1,902.00 | -66.00 | -3.4% | ₩1,968.00 | ₩1,984.00 | ₩1,901.00 | 31,892 | |
| ₩1,968.00 | +42.00 | +2.2% | ₩1,949.00 | ₩1,999.00 | ₩1,857.00 | 62,403 | |
| ₩1,926.00 | -60.00 | -3.0% | ₩1,967.00 | ₩2,010.00 | ₩1,867.00 | 66,356 | |
| ₩1,986.00 | +229.00 | +13.0% | ₩1,757.00 | ₩2,035.00 | ₩1,757.00 | 147,342 | |
| ₩1,757.00 | +7.00 | +0.4% | ₩1,733.00 | ₩1,789.00 | ₩1,711.00 | 11,069 | |
| ₩1,750.00 | -19.00 | -1.1% | ₩1,750.00 | ₩1,761.00 | ₩1,715.00 | 11,882 | |
| ₩1,769.00 | -65.00 | -3.5% | ₩1,840.00 | ₩1,841.00 | ₩1,730.00 | 18,933 | |
| ₩1,834.00 | +102.00 | +5.9% | ₩1,733.00 | ₩1,834.00 | ₩1,733.00 | 23,092 | |
| ₩1,732.00 | -47.00 | -2.6% | ₩1,756.00 | ₩1,805.00 | ₩1,731.00 | 10,736 | |
| ₩1,779.00 | -31.00 | -1.7% | ₩1,810.00 | ₩1,835.00 | ₩1,740.00 | 34,338 | |
| ₩1,810.00 | -39.00 | -2.1% | ₩1,851.00 | ₩1,902.00 | ₩1,756.00 | 34,035 | |
| ₩1,849.00 | +98.00 | +5.6% | ₩1,810.00 | ₩1,927.00 | ₩1,736.00 | 64,371 | |
| ₩1,751.00 | +36.00 | +2.1% | ₩1,715.00 | ₩1,800.00 | ₩1,706.00 | 42,668 | |
| ₩1,715.00 | +2.00 | +0.1% | ₩1,700.00 | ₩1,776.00 | ₩1,674.00 | 19,578 | |
| ₩1,713.00 | +60.00 | +3.6% | ₩1,664.00 | ₩1,740.00 | ₩1,652.00 | 38,944 | |
| ₩1,653.00 | -2.00 | -0.1% | ₩1,670.00 | ₩1,670.00 | ₩1,596.00 | 25,231 | |
| ₩1,655.00 | -26.00 | -1.5% | ₩1,690.00 | ₩1,690.00 | ₩1,640.00 | 24,076 | |
| ₩1,681.00 | +82.00 | +5.1% | ₩1,599.00 | ₩1,750.00 | ₩1,598.00 | 42,623 | |
| ₩1,599.00 | +18.00 | +1.1% | ₩1,580.00 | ₩1,624.00 | ₩1,510.00 | 99,040 | |
| ₩1,581.00 | +173.00 | +12.3% | ₩1,423.00 | ₩1,585.00 | ₩1,407.00 | 93,618 | |
| ₩1,408.00 | +1.00 | +0.1% | ₩1,411.00 | ₩1,435.00 | ₩1,383.00 | 96,491 | |
| ₩1,407.00 | -14.00 | -1.0% | ₩1,423.00 | ₩1,468.00 | ₩1,395.00 | 41,904 | |
| ₩1,421.00 | -205.00 | -12.6% | ₩1,615.00 | ₩1,676.00 | ₩1,352.00 | 136,217 | |
| ₩1,626.00 | -106.00 | -6.1% | ₩1,732.00 | ₩1,732.00 | ₩1,590.00 | 72,956 | |
| ₩1,732.00 | +98.00 | +6.0% | ₩1,627.00 | ₩1,740.00 | ₩1,610.00 | 161,325 | |
| ₩1,634.00 | -64.00 | -3.8% | ₩1,698.00 | ₩1,730.00 | ₩1,620.00 | 168,631 | |
| ₩1,698.00 | -542.00 | -24.2% | ₩2,060.00 | ₩2,070.00 | ₩1,692.00 | 747,610 | |
| ₩2,240.00 | +492.00 | +28.1% | ₩1,737.00 | ₩2,240.00 | ₩1,737.00 | 806,581 | |
| ₩1,748.00 | -2.00 | -0.1% | ₩1,736.00 | ₩1,825.00 | ₩1,709.00 | 88,661 | |
| ₩1,750.00 | +14.00 | +0.8% | ₩1,736.00 | ₩1,763.00 | ₩1,708.00 | 71,236 |
- Ticker
- KRX:306040
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 25, 2026
Rönesans Holding Announces New Global Partnership
Latest news
Rönesans Holding Announces New Global Partnership
Mar 25, 2026
Closed ₩6,280.00 (-2.3%) on Mar 26, 2026
SJ Group Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest Mar 25, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about SJ Group Co., Ltd.