Skip to main content
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,785.00
+10.00 (0.26%)
Dec 5, 2025, 3:30 PM KST

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,785.003,800.003,735.003,780.00-0.13%18,207
Dec 4, 20253,760.003,780.003,740.003,775.003,775.000.40%18,836
Dec 3, 20253,770.003,775.003,715.003,760.003,760.00-15,598
Dec 2, 20253,705.003,770.003,705.003,760.003,760.001.48%36,307
Dec 1, 20253,715.003,810.003,700.003,705.003,705.00-0.13%73,178
Nov 28, 20253,665.003,735.003,665.003,710.003,710.001.23%24,211
Nov 27, 20253,615.003,665.003,615.003,665.003,665.000.69%27,562
Nov 26, 20253,645.003,675.003,605.003,640.003,640.000.28%39,857
Nov 25, 20253,670.003,670.003,590.003,630.003,630.00-0.27%14,122
Nov 24, 20253,680.003,710.003,640.003,640.003,640.00-1.09%19,373
Nov 21, 20253,655.003,695.003,625.003,680.003,680.00-0.41%32,467
Nov 20, 20253,675.003,710.003,670.003,695.003,695.000.96%23,768
Nov 19, 20253,615.003,680.003,600.003,660.003,660.001.39%21,774
Nov 18, 20253,715.003,725.003,600.003,610.003,610.00-2.43%32,703
Nov 17, 20253,720.003,750.003,670.003,700.003,700.00-1.33%34,548
Nov 14, 20253,765.003,775.003,705.003,750.003,750.00-0.13%12,458
Nov 13, 20253,820.003,820.003,730.003,755.003,755.00-0.79%23,890
Nov 12, 20253,740.003,810.003,710.003,785.003,785.001.20%32,792
Nov 11, 20253,750.003,815.003,715.003,740.003,740.000.40%103,810
Nov 10, 20253,595.003,725.003,590.003,725.003,725.003.91%39,598
Nov 7, 20253,540.003,590.003,530.003,585.003,585.000.14%50,227
Nov 6, 20253,520.003,610.003,515.003,580.003,580.001.70%34,200
Nov 5, 20253,605.003,605.003,500.003,520.003,520.00-2.36%62,082
Nov 4, 20253,655.003,670.003,600.003,605.003,605.00-1.37%38,645
Nov 3, 20253,695.003,710.003,600.003,655.003,655.000.27%123,775
Oct 31, 20253,645.003,680.003,595.003,645.003,645.00-17,293
Oct 30, 20253,775.003,775.003,600.003,645.003,645.000.28%70,091
Oct 29, 20253,645.003,650.003,595.003,635.003,635.00-0.27%47,117
Oct 28, 20253,695.003,695.003,610.003,645.003,645.00-1.35%35,512
Oct 27, 20253,705.003,740.003,655.003,695.003,695.00-0.27%67,864
Oct 24, 20253,755.003,780.003,700.003,705.003,705.00-1.07%63,623
Oct 23, 20253,830.003,830.003,710.003,745.003,745.00-1.45%38,608
Oct 22, 20253,730.003,805.003,670.003,800.003,800.002.70%58,328
Oct 21, 20253,660.003,755.003,660.003,700.003,700.001.09%46,304
Oct 20, 20253,665.003,715.003,660.003,660.003,660.00-0.14%51,482
Oct 17, 20253,790.003,795.003,665.003,665.003,665.00-2.53%115,443
Oct 16, 20253,675.003,805.003,675.003,760.003,760.002.45%137,198
Oct 15, 20253,620.003,680.003,600.003,670.003,670.000.96%58,743
Oct 14, 20253,615.003,670.003,615.003,635.003,635.000.55%67,113
Oct 13, 20253,550.003,615.003,510.003,615.003,615.001.83%58,869
Oct 10, 20253,565.003,605.003,535.003,550.003,550.00-0.42%107,300
Oct 2, 20253,545.003,600.003,520.003,565.003,565.000.99%23,180
Oct 1, 20253,560.003,590.003,520.003,530.003,530.00-0.84%52,528
Sep 30, 20253,560.003,585.003,545.003,560.003,560.000.14%25,957
Sep 29, 20253,540.003,585.003,535.003,555.003,555.000.57%22,350
Sep 26, 20253,585.003,595.003,515.003,535.003,535.00-1.12%33,433
Sep 25, 20253,550.003,605.003,530.003,575.003,575.000.85%31,635
Sep 24, 20253,535.003,565.003,515.003,545.003,545.000.28%29,706
Sep 23, 20253,550.003,580.003,520.003,535.003,535.000.14%35,575
Sep 22, 20253,530.003,570.003,515.003,530.003,530.00-46,204
Sep 19, 20253,570.003,615.003,490.003,530.003,530.00-1.12%57,977
Sep 18, 20253,550.003,615.003,540.003,570.003,570.000.56%44,733
Sep 17, 20253,610.003,610.003,535.003,550.003,550.00-1.66%38,380
Sep 16, 20253,610.003,710.003,595.003,610.003,610.00-0.41%128,832
Sep 15, 20253,545.003,830.003,535.003,625.003,625.002.26%1,597,140
Sep 12, 20253,605.003,630.003,500.003,545.003,545.00-1.66%101,542
Sep 11, 20253,595.003,610.003,530.003,605.003,605.000.28%31,884
Sep 10, 20253,585.003,620.003,555.003,595.003,595.000.42%57,988
Sep 9, 20253,580.003,635.003,535.003,580.003,580.00-75,907
Sep 8, 20253,505.003,595.003,505.003,580.003,580.002.14%34,593
Sep 5, 20253,550.003,560.003,500.003,505.003,505.00-1.41%30,751
Sep 4, 20253,485.003,795.003,460.003,555.003,555.002.16%258,711
Sep 3, 20253,515.003,540.003,435.003,480.003,480.00-1.83%34,802
Sep 2, 20253,640.003,675.003,540.003,545.003,545.00-1.53%126,997
Sep 1, 20253,390.003,620.003,390.003,600.003,600.006.19%307,788
Aug 29, 20253,405.003,410.003,385.003,390.003,390.00-0.73%11,913
Aug 28, 20253,450.003,450.003,380.003,415.003,415.00-24,766
Aug 27, 20253,425.003,430.003,405.003,415.003,415.00-0.29%10,829
Aug 26, 20253,435.003,445.003,410.003,425.003,425.00-0.29%6,384
Aug 25, 20253,450.003,470.003,430.003,435.003,435.00-0.43%22,131
Aug 22, 20253,430.003,460.003,420.003,450.003,450.000.58%24,806
Aug 21, 20253,430.003,475.003,405.003,430.003,430.00-0.44%17,137
Aug 20, 20253,385.003,445.003,350.003,445.003,445.001.17%32,213
Aug 19, 20253,460.003,475.003,405.003,405.003,405.00-1.59%25,468
Aug 18, 20253,500.003,520.003,445.003,460.003,460.00-2.12%50,980
Aug 14, 20253,520.003,580.003,510.003,535.003,535.001.00%39,289
Aug 13, 20253,500.003,510.003,470.003,500.003,500.000.14%11,243
Aug 12, 20253,520.003,525.003,480.003,495.003,495.00-0.71%14,850
Aug 11, 20253,510.003,525.003,490.003,520.003,520.000.28%17,624
Aug 8, 20253,545.003,555.003,510.003,510.003,510.00-0.99%6,035
Aug 7, 20253,540.003,565.003,505.003,545.003,545.000.14%25,977
Aug 6, 20253,520.003,555.003,510.003,540.003,540.000.57%11,302
Aug 5, 20253,500.003,560.003,480.003,520.003,520.000.86%19,197
Aug 4, 20253,445.003,510.003,440.003,490.003,490.001.31%19,619
Aug 1, 20253,585.003,585.003,430.003,445.003,445.00-3.23%52,799
Jul 31, 20253,550.003,595.003,540.003,560.003,560.000.85%39,348
Jul 30, 20253,520.003,565.003,510.003,530.003,530.000.28%15,172
Jul 29, 20253,550.003,550.003,480.003,520.003,520.00-0.71%50,009
Jul 28, 20253,580.003,585.003,520.003,545.003,545.00-0.98%32,221
Jul 25, 20253,615.003,620.003,555.003,580.003,580.00-0.97%24,113
Jul 24, 20253,650.003,680.003,605.003,615.003,615.00-0.96%16,707
Jul 23, 20253,635.003,700.003,620.003,650.003,650.000.41%35,188
Jul 22, 20253,660.003,720.003,580.003,635.003,635.00-0.82%69,227
Jul 21, 20253,695.003,710.003,635.003,665.003,665.00-0.95%64,396
Jul 18, 20253,730.003,730.003,640.003,700.003,700.000.14%48,037
Jul 17, 20253,655.003,710.003,605.003,695.003,695.000.82%57,090
Jul 16, 20253,700.003,700.003,655.003,665.003,665.00-0.95%24,370
Jul 15, 20253,715.003,715.003,625.003,700.003,700.00-0.40%38,858
Jul 14, 20253,665.003,740.003,645.003,715.003,715.001.50%77,049
Jul 11, 20253,620.003,730.003,620.003,660.003,660.001.10%114,412