Skip to main content
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,900.00
-5.00 (-0.13%)
Apr 29, 2026, 3:30 PM KST

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,875.003,935.003,825.003,900.003,900.00-0.13%27,234
Apr 28, 20263,895.003,930.003,835.003,905.003,905.000.26%44,159
Apr 27, 20263,815.004,015.003,760.003,895.003,895.002.50%164,726
Apr 24, 20263,670.003,820.003,670.003,800.003,800.002.84%41,884
Apr 23, 20263,725.003,750.003,670.003,695.003,695.00-0.81%13,708
Apr 22, 20263,720.003,730.003,655.003,725.003,725.000.27%20,495
Apr 21, 20263,715.003,725.003,680.003,715.003,715.000.27%65,977
Apr 20, 20263,730.003,730.003,690.003,705.003,705.00-0.67%15,912
Apr 17, 20263,710.003,730.003,700.003,730.003,730.000.54%9,427
Apr 16, 20263,680.003,730.003,660.003,710.003,710.00-0.13%12,738
Apr 15, 20263,680.003,730.003,680.003,715.003,715.001.23%25,716
Apr 14, 20263,665.003,700.003,665.003,670.003,670.000.27%28,237
Apr 13, 20263,635.003,680.003,590.003,660.003,660.000.69%49,723
Apr 10, 20263,595.003,635.003,565.003,635.003,635.001.25%22,403
Apr 9, 20263,580.003,600.003,570.003,590.003,590.00-0.42%38,885
Apr 8, 20263,580.003,615.003,550.003,605.003,605.002.27%20,106
Apr 7, 20263,575.003,575.003,515.003,525.003,525.00-0.70%12,386
Apr 6, 20263,575.003,575.003,520.003,550.003,550.00-0.70%13,260
Apr 3, 20263,575.003,575.003,545.003,575.003,575.001.56%15,732
Apr 2, 20263,595.003,600.003,510.003,520.003,520.00-2.76%58,309
Apr 1, 20263,505.003,630.003,500.003,620.003,620.003.72%67,225
Mar 31, 20263,505.003,510.003,435.003,490.003,490.00-0.43%68,778
Mar 30, 20263,600.003,600.003,475.003,505.003,505.00-3.18%60,342
Mar 27, 20263,540.003,625.003,535.003,620.003,620.000.98%33,404
Mar 26, 20263,625.003,625.003,560.003,585.003,585.00-1.24%14,900
Mar 25, 20263,545.003,630.003,545.003,630.003,630.002.54%15,120
Mar 24, 20263,520.003,590.003,520.003,540.003,540.00-0.42%17,952
Mar 23, 20263,590.003,590.003,505.003,555.003,555.00-2.47%26,179
Mar 20, 20263,550.003,645.003,550.003,645.003,645.002.24%17,187
Mar 19, 20263,585.003,600.003,545.003,565.003,565.00-0.70%25,518
Mar 18, 20263,590.003,605.003,570.003,590.003,590.000.28%13,207
Mar 17, 20263,595.003,600.003,555.003,580.003,580.00-0.42%46,466
Mar 16, 20263,605.003,605.003,550.003,595.003,595.00-0.14%17,765
Mar 13, 20263,595.003,640.003,530.003,600.003,600.000.14%47,012
Mar 12, 20263,605.003,605.003,550.003,595.003,595.00-0.14%10,518
Mar 11, 20263,540.003,610.003,540.003,600.003,600.001.69%64,388
Mar 10, 20263,490.003,610.003,465.003,540.003,540.002.91%55,596
Mar 9, 20263,570.003,570.003,390.003,440.003,440.00-4.18%61,479
Mar 6, 20263,610.003,635.003,500.003,590.003,590.00-0.28%49,469
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