Skip to main content
SJM Holdings Co.,Ltd. (KRX:025530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,445.00
-155.00 (-4.31%)
Last updated: Mar 9, 2026, 2:46 PM KST

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,505.003,520.003,350.003,465.003,465.00-3.75%24,018
Mar 6, 20263,600.003,610.003,450.003,600.003,600.00-0.83%16,847
Mar 5, 20263,580.003,710.003,525.003,630.003,630.004.76%34,885
Mar 4, 20263,825.003,825.003,450.003,465.003,465.00-7.10%41,913
Mar 3, 20263,735.003,820.003,730.003,730.003,730.00-2.61%29,354
Feb 27, 20263,830.003,900.003,775.003,830.003,830.00-0.65%53,703
Feb 26, 20263,875.003,945.003,785.003,855.003,855.00-1.28%41,647
Feb 25, 20263,845.003,915.003,840.003,905.003,905.001.56%29,836
Feb 24, 20263,880.003,890.003,760.003,845.003,845.00-1.16%101,019
Feb 23, 20263,830.003,970.003,810.003,890.003,890.002.23%72,127
Feb 20, 20263,770.003,805.003,740.003,805.003,805.000.93%30,302
Feb 19, 20263,690.003,775.003,685.003,770.003,770.002.17%19,958
Feb 13, 20263,700.003,700.003,620.003,690.003,690.00-0.27%13,804
Feb 12, 20263,700.003,710.003,650.003,700.003,700.000.14%24,665
Feb 11, 20263,700.003,730.003,655.003,695.003,695.00-0.14%9,065
Feb 10, 20263,670.003,795.003,605.003,700.003,700.002.78%17,062
Feb 9, 20263,615.003,670.003,570.003,600.003,600.000.84%16,792
Feb 6, 20263,635.003,635.003,550.003,570.003,570.00-2.19%15,830
Feb 5, 20263,680.003,680.003,625.003,650.003,650.00-0.82%13,013
Feb 4, 20263,620.003,680.003,575.003,680.003,680.002.36%20,408
Feb 3, 20263,595.003,595.003,560.003,595.003,595.001.27%8,922
Feb 2, 20263,635.003,685.003,545.003,550.003,550.00-2.34%24,078
Jan 30, 20263,655.003,675.003,635.003,635.003,635.00-1.09%16,852
Jan 29, 20263,695.003,705.003,645.003,675.003,675.00-0.54%35,076
Jan 28, 20263,720.003,730.003,670.003,695.003,695.000.14%15,090
Jan 27, 20263,730.003,730.003,680.003,690.003,690.00-1.07%21,939
Jan 26, 20263,740.003,780.003,700.003,730.003,730.00-0.27%17,647
Jan 23, 20263,685.003,750.003,675.003,740.003,740.001.49%12,905
Jan 22, 20263,705.003,755.003,670.003,685.003,685.00-0.54%20,075
Jan 21, 20263,690.003,725.003,675.003,705.003,705.00-0.80%33,006
Jan 20, 20263,740.003,785.003,695.003,735.003,735.00-0.40%20,495
Jan 19, 20263,790.003,885.003,720.003,750.003,750.00-0.92%25,852
Jan 16, 20263,720.003,845.003,715.003,785.003,785.001.20%36,794
Jan 15, 20263,740.003,770.003,705.003,740.003,740.00-0.27%11,142
Jan 14, 20263,710.004,005.003,710.003,750.003,750.001.08%118,302
Jan 13, 20263,645.003,735.003,635.003,710.003,710.001.78%11,509
Jan 12, 20263,750.003,750.003,630.003,645.003,645.00-0.41%15,968
Jan 9, 20263,655.003,760.003,645.003,660.003,660.000.69%9,211
Jan 8, 20263,675.003,700.003,630.003,635.003,635.00-1.09%33,778
Jan 7, 20263,670.003,735.003,660.003,675.003,675.00-10,856
Jan 6, 20263,650.003,725.003,650.003,675.003,675.000.68%12,104
Jan 5, 20263,690.003,715.003,645.003,650.003,650.00-1.35%14,987
Jan 2, 20263,750.003,750.003,650.003,700.003,700.00-1.33%18,765
Dec 30, 20253,770.003,775.003,750.003,750.003,750.00-0.53%15,189
Dec 29, 20253,795.003,820.003,750.003,770.003,770.00-4.80%20,097
Dec 26, 20253,955.003,980.003,940.003,960.003,735.000.51%27,321
Dec 24, 20253,945.003,945.003,900.003,940.003,716.140.13%16,947
Dec 23, 20253,920.003,955.003,910.003,935.003,711.420.64%23,056
Dec 22, 20253,880.003,910.003,855.003,910.003,687.840.77%16,514
Dec 19, 20253,880.003,900.003,835.003,880.003,659.550.26%17,827
Dec 18, 20253,825.003,895.003,815.003,870.003,650.111.18%41,887
Dec 17, 20253,810.003,855.003,805.003,825.003,607.670.39%8,009
Dec 16, 20253,880.003,880.003,790.003,810.003,593.52-0.91%14,170
Dec 15, 20253,850.003,855.003,825.003,845.003,626.53-0.13%16,015
Dec 12, 20253,850.003,900.003,845.003,850.003,631.25-6,704
Dec 11, 20253,880.003,900.003,800.003,850.003,631.250.26%19,285
Dec 10, 20253,835.003,870.003,800.003,840.003,621.820.26%20,341
Dec 9, 20253,795.003,840.003,795.003,830.003,612.390.92%7,944
Dec 8, 20253,800.003,820.003,750.003,795.003,579.38-0.26%4,748
Dec 5, 20253,845.003,850.003,700.003,805.003,588.81-1.30%13,296
Dec 4, 20253,840.003,855.003,810.003,855.003,635.971.18%10,663
Dec 3, 20253,840.003,840.003,780.003,810.003,593.520.66%7,735
Dec 2, 20253,840.003,840.003,770.003,785.003,569.940.13%15,592
Dec 1, 20253,765.003,800.003,765.003,780.003,565.23-0.13%13,273
Nov 28, 20253,785.003,800.003,760.003,785.003,569.94-3,937
Nov 27, 20253,785.003,805.003,765.003,785.003,569.94-2,891
Nov 26, 20253,710.003,800.003,710.003,785.003,569.941.61%4,169
Nov 25, 20253,725.003,745.003,705.003,725.003,513.350.13%4,127
Nov 24, 20253,735.003,735.003,680.003,720.003,508.640.27%7,150
Nov 21, 20253,745.003,745.003,700.003,710.003,499.20-1.07%7,419
Nov 20, 20253,725.003,760.003,725.003,750.003,536.930.81%6,956
Nov 19, 20253,690.003,730.003,660.003,720.003,508.640.68%14,812
Nov 18, 20253,765.003,790.003,530.003,695.003,485.06-1.99%27,311
Nov 17, 20253,845.003,845.003,765.003,770.003,555.80-1.69%17,104
Nov 14, 20253,840.003,850.003,800.003,835.003,617.10-0.26%14,992
Nov 13, 20253,845.003,850.003,800.003,845.003,626.530.39%20,907
Nov 12, 20253,775.003,830.003,775.003,830.003,612.391.32%17,468
Nov 11, 20253,815.003,825.003,770.003,780.003,565.23-22,338
Nov 10, 20253,685.003,790.003,685.003,780.003,565.232.58%46,793
Nov 7, 20253,710.003,750.003,660.003,685.003,475.63-0.67%5,420
Nov 6, 20253,630.003,710.003,630.003,710.003,499.202.20%8,346
Nov 5, 20253,710.003,710.003,605.003,630.003,423.75-2.16%17,345
Nov 4, 20253,750.003,750.003,695.003,710.003,499.20-14,613
Nov 3, 20253,680.003,710.003,660.003,710.003,499.201.37%20,657
Oct 31, 20253,655.003,675.003,640.003,660.003,452.050.55%4,658
Oct 30, 20253,690.003,720.003,640.003,640.003,433.18-0.55%22,649
Oct 29, 20253,675.003,685.003,640.003,660.003,452.05-0.14%15,956
Oct 28, 20253,660.003,685.003,645.003,665.003,456.760.27%6,910
Oct 27, 20253,660.003,730.003,640.003,655.003,447.33-8,318
Oct 24, 20253,680.003,745.003,630.003,655.003,447.33-0.54%12,178
Oct 23, 20253,680.003,690.003,650.003,675.003,466.19-0.14%4,614
Oct 22, 20253,690.003,695.003,630.003,680.003,470.910.82%13,797
Oct 21, 20253,590.003,650.003,590.003,650.003,442.611.67%34,692
Oct 20, 20253,620.003,625.003,555.003,590.003,386.02-0.97%36,447
Oct 17, 20253,650.003,655.003,550.003,625.003,419.03-0.55%11,606
Oct 16, 20253,660.003,690.003,620.003,645.003,437.900.55%23,189
Oct 15, 20253,585.003,645.003,585.003,625.003,419.031.12%9,836
Oct 14, 20253,625.003,660.003,555.003,585.003,381.31-0.97%25,928
Oct 13, 20253,555.003,620.003,540.003,620.003,414.321.26%5,770
Oct 10, 20253,600.003,615.003,530.003,575.003,371.88-0.69%9,353