Skip to main content
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,610.00
+205.00 (6.02%)
Last updated: Mar 5, 2026, 2:41 PM KST

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,625.003,665.003,570.003,600.003,600.005.73%30,598
Mar 4, 20263,740.003,790.003,400.003,405.003,405.00-10.39%92,886
Mar 3, 20263,850.003,910.003,740.003,800.003,800.00-2.31%149,145
Feb 27, 20263,885.003,940.003,775.003,890.003,890.000.13%68,626
Feb 26, 20263,920.003,955.003,835.003,885.003,885.00-0.89%38,852
Feb 25, 20263,920.003,995.003,860.003,920.003,920.00-96,033
Feb 24, 20263,915.003,925.003,805.003,920.003,920.000.13%67,725
Feb 23, 20263,840.003,930.003,840.003,915.003,915.001.95%78,497
Feb 20, 20263,820.003,850.003,780.003,840.003,840.000.52%47,295
Feb 19, 20263,735.003,850.003,725.003,820.003,820.002.28%77,527
Feb 13, 20263,780.003,780.003,720.003,735.003,735.00-1.32%39,564
Feb 12, 20263,740.003,785.003,720.003,785.003,785.001.20%61,223
Feb 11, 20263,720.003,740.003,670.003,740.003,740.000.54%43,113
Feb 10, 20263,675.003,720.003,670.003,720.003,720.001.22%25,083
Feb 9, 20263,700.003,735.003,640.003,675.003,675.00-0.54%41,761
Feb 6, 20263,700.003,725.003,555.003,695.003,695.00-2.25%74,222
Feb 5, 20263,785.003,845.003,750.003,780.003,780.000.40%61,494
Feb 4, 20263,735.003,770.003,670.003,765.003,765.000.80%44,940
Feb 3, 20263,630.003,745.003,620.003,735.003,735.002.89%27,061
Feb 2, 20263,660.003,665.003,615.003,630.003,630.00-0.82%39,573
Jan 30, 20263,695.003,700.003,635.003,660.003,660.00-1.21%60,199
Jan 29, 20263,735.003,750.003,680.003,705.003,705.00-1.20%50,604
Jan 28, 20263,780.003,795.003,735.003,750.003,750.00-0.79%57,207
Jan 27, 20263,870.003,870.003,730.003,780.003,780.00-2.33%83,738
Jan 26, 20263,845.003,885.003,690.003,870.003,870.000.65%61,763
Jan 23, 20263,830.003,870.003,600.003,845.003,845.000.39%91,039
Jan 22, 20263,935.003,990.003,830.003,830.003,830.00-2.42%47,681
Jan 21, 20263,900.003,935.003,785.003,925.003,925.000.64%71,957
Jan 20, 20263,900.003,970.003,860.003,900.003,900.00-0.76%75,229
Jan 19, 20263,945.004,105.003,905.003,930.003,930.00-0.38%147,250
Jan 16, 20263,760.004,035.003,760.003,945.003,945.004.92%245,322
Jan 15, 20263,900.003,900.003,720.003,760.003,760.00-2.21%125,163
Jan 14, 20263,720.004,200.003,705.003,845.003,845.003.36%1,070,610
Jan 13, 20263,665.003,730.003,630.003,720.003,720.002.62%56,097
Jan 12, 20263,655.003,685.003,610.003,625.003,625.00-0.68%59,450
Jan 9, 20263,620.003,685.003,600.003,650.003,650.000.83%39,347
Jan 8, 20263,700.003,700.003,620.003,620.003,620.00-2.16%40,748
Jan 7, 20263,660.003,725.003,650.003,700.003,700.001.09%49,622
Jan 6, 20263,730.003,730.003,645.003,660.003,660.00-1.61%43,508
Jan 5, 20263,710.003,730.003,650.003,720.003,720.000.54%22,918
Jan 2, 20263,750.003,750.003,660.003,700.003,700.00-1.46%23,200
Dec 30, 20253,770.003,795.003,725.003,755.003,755.000.27%20,370
Dec 29, 20253,825.003,830.003,715.003,745.003,745.00-4.95%39,154
Dec 26, 20253,945.003,965.003,895.003,940.003,765.00-0.13%47,964
Dec 24, 20253,920.003,965.003,865.003,945.003,769.780.64%43,635
Dec 23, 20254,005.004,005.003,880.003,920.003,745.89-2.00%61,017
Dec 22, 20253,820.004,000.003,800.004,000.003,822.344.71%116,252
Dec 19, 20253,770.003,820.003,750.003,820.003,650.331.33%13,003
Dec 18, 20253,765.003,830.003,730.003,770.003,602.550.13%8,960
Dec 17, 20253,750.003,770.003,710.003,765.003,597.770.40%7,074
Dec 16, 20253,785.003,790.003,725.003,750.003,583.44-1.83%17,140
Dec 15, 20253,790.003,820.003,770.003,820.003,650.330.79%17,189
Dec 12, 20253,740.003,790.003,735.003,790.003,621.660.93%18,813
Dec 11, 20253,785.003,785.003,710.003,755.003,588.220.81%25,351
Dec 10, 20253,740.003,760.003,705.003,725.003,559.55-0.40%8,155
Dec 9, 20253,720.003,755.003,700.003,740.003,573.88-0.27%13,945
Dec 8, 20253,785.003,785.003,730.003,750.003,583.44-0.92%14,419
Dec 5, 20253,785.003,800.003,735.003,785.003,616.880.26%21,130
Dec 4, 20253,760.003,780.003,740.003,775.003,607.330.40%18,836
Dec 3, 20253,770.003,775.003,715.003,760.003,592.99-15,607
Dec 2, 20253,705.003,770.003,705.003,760.003,592.991.48%36,308
Dec 1, 20253,715.003,810.003,700.003,705.003,540.44-0.13%73,178
Nov 28, 20253,665.003,735.003,665.003,710.003,545.221.23%24,211
Nov 27, 20253,615.003,665.003,615.003,665.003,502.210.69%27,562
Nov 26, 20253,645.003,675.003,605.003,640.003,478.320.28%40,108
Nov 25, 20253,670.003,670.003,590.003,630.003,468.77-0.27%14,122
Nov 24, 20253,680.003,710.003,640.003,640.003,478.32-1.09%19,374
Nov 21, 20253,655.003,695.003,625.003,680.003,516.55-0.41%32,908
Nov 20, 20253,675.003,710.003,670.003,695.003,530.880.96%23,775
Nov 19, 20253,615.003,680.003,600.003,660.003,497.441.39%21,774
Nov 18, 20253,715.003,725.003,600.003,610.003,449.66-2.43%32,703
Nov 17, 20253,720.003,750.003,670.003,700.003,535.66-1.33%34,548
Nov 14, 20253,765.003,775.003,705.003,750.003,583.44-0.13%12,458
Nov 13, 20253,820.003,820.003,730.003,755.003,588.22-0.79%23,890
Nov 12, 20253,740.003,810.003,710.003,785.003,616.881.20%32,792
Nov 11, 20253,750.003,815.003,715.003,740.003,573.880.40%103,810
Nov 10, 20253,595.003,725.003,590.003,725.003,559.553.91%39,598
Nov 7, 20253,540.003,590.003,530.003,585.003,425.770.14%50,227
Nov 6, 20253,520.003,610.003,515.003,580.003,420.991.70%34,200
Nov 5, 20253,605.003,605.003,500.003,520.003,363.65-2.36%62,082
Nov 4, 20253,655.003,670.003,600.003,605.003,444.88-1.37%38,645
Nov 3, 20253,695.003,710.003,600.003,655.003,492.660.27%123,775
Oct 31, 20253,645.003,680.003,595.003,645.003,483.10-17,293
Oct 30, 20253,775.003,775.003,600.003,645.003,483.100.28%70,091
Oct 29, 20253,645.003,650.003,595.003,635.003,473.55-0.27%47,117
Oct 28, 20253,695.003,695.003,610.003,645.003,483.10-1.35%35,512
Oct 27, 20253,705.003,740.003,655.003,695.003,530.88-0.27%67,864
Oct 24, 20253,755.003,780.003,700.003,705.003,540.44-1.07%63,623
Oct 23, 20253,830.003,830.003,710.003,745.003,578.66-1.45%38,608
Oct 22, 20253,730.003,805.003,670.003,800.003,631.222.70%58,328
Oct 21, 20253,660.003,755.003,660.003,700.003,535.661.09%46,304
Oct 20, 20253,665.003,715.003,660.003,660.003,497.44-0.14%51,482
Oct 17, 20253,790.003,795.003,665.003,665.003,502.21-2.53%115,443
Oct 16, 20253,675.003,805.003,675.003,760.003,592.992.45%137,198
Oct 15, 20253,620.003,680.003,600.003,670.003,506.990.96%58,743
Oct 14, 20253,615.003,670.003,615.003,635.003,473.550.55%67,113
Oct 13, 20253,550.003,615.003,510.003,615.003,454.441.83%58,869
Oct 10, 20253,565.003,605.003,535.003,550.003,392.32-0.42%107,300
Oct 2, 20253,545.003,600.003,520.003,565.003,406.660.99%23,180
Oct 1, 20253,560.003,590.003,520.003,530.003,373.21-0.84%52,528