Skip to main content
logo
SJM Holdings Co.,Ltd. (KRX:025530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
-155.00 (-4.19%)
At close: Aug 1, 2025, 3:30 PM KST

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,695.003,695.003,530.003,540.003,540.00-4.19%25,449
Jul 31, 20253,690.003,700.003,665.003,695.003,695.000.27%5,290
Jul 30, 20253,655.003,685.003,605.003,685.003,685.000.82%9,808
Jul 29, 20253,700.003,715.003,630.003,655.003,655.00-1.62%10,565
Jul 28, 20253,790.003,820.003,715.003,715.003,715.00-1.59%11,200
Jul 25, 20253,790.003,790.003,730.003,775.003,775.00-0.40%10,525
Jul 24, 20253,790.003,830.003,745.003,790.003,790.00-14,345
Jul 23, 20253,770.003,835.003,770.003,790.003,790.000.53%17,881
Jul 22, 20253,775.003,835.003,755.003,770.003,770.00-0.13%8,156
Jul 21, 20253,800.003,865.003,760.003,775.003,775.00-0.66%16,528
Jul 18, 20253,840.003,840.003,750.003,800.003,800.00-0.65%17,937
Jul 17, 20253,865.003,865.003,760.003,825.003,825.00-0.13%21,017
Jul 16, 20253,880.003,890.003,810.003,830.003,830.00-1.16%18,548
Jul 15, 20253,845.003,875.003,815.003,875.003,875.000.78%24,636
Jul 14, 20253,805.003,875.003,645.003,845.003,845.000.92%107,826
Jul 11, 20253,790.003,870.003,765.003,810.003,810.000.79%25,486
Jul 10, 20253,790.003,790.003,735.003,780.003,780.00-20,715
Jul 9, 20253,750.003,780.003,740.003,780.003,780.001.07%20,802
Jul 8, 20253,670.003,740.003,655.003,740.003,740.001.36%16,990
Jul 7, 20253,690.003,745.003,600.003,690.003,690.00-52,556
Jul 4, 20253,695.003,920.003,650.003,690.003,690.00-0.14%73,297
Jul 3, 20253,685.003,695.003,640.003,695.003,695.000.96%31,840
Jul 2, 20253,690.003,690.003,610.003,660.003,660.000.27%17,613
Jul 1, 20253,570.003,700.003,570.003,650.003,650.002.53%51,305
Jun 30, 20253,615.003,650.003,560.003,560.003,560.00-1.52%31,884
Jun 27, 20253,595.003,640.003,580.003,615.003,615.000.70%12,345
Jun 26, 20253,660.003,665.003,575.003,590.003,590.00-1.78%19,082
Jun 25, 20253,630.003,660.003,615.003,655.003,655.000.97%16,945
Jun 24, 20253,630.003,645.003,590.003,620.003,620.000.56%25,287
Jun 23, 20253,605.003,630.003,535.003,600.003,600.00-19,679
Jun 20, 20253,675.003,690.003,580.003,600.003,600.00-2.04%86,333
Jun 19, 20253,660.003,690.003,630.003,675.003,675.000.41%5,936
Jun 18, 20253,700.003,705.003,645.003,660.003,660.000.14%5,852
Jun 17, 20253,790.003,790.003,645.003,655.003,655.00-1.75%22,895
Jun 16, 20253,715.003,750.003,605.003,720.003,720.00-38,959
Jun 13, 20253,785.003,790.003,600.003,720.003,720.00-1.72%74,044
Jun 12, 20253,800.003,800.003,740.003,785.003,785.000.13%35,011
Jun 11, 20253,780.003,785.003,695.003,780.003,780.000.13%28,906
Jun 10, 20253,835.003,855.003,745.003,775.003,775.00-1.56%32,428
Jun 9, 20253,665.003,860.003,660.003,835.003,835.004.64%122,607
Jun 5, 20253,660.003,710.003,585.003,665.003,665.000.14%40,258
Jun 4, 20253,605.003,660.003,585.003,660.003,660.001.53%23,988
Jun 2, 20253,590.003,650.003,520.003,605.003,605.000.98%25,857
May 30, 20253,600.003,650.003,385.003,570.003,570.00-0.83%40,877
May 29, 20253,400.003,660.003,370.003,600.003,600.006.82%122,293
May 28, 20253,350.003,380.003,325.003,370.003,370.000.60%5,121
May 27, 20253,340.003,370.003,330.003,350.003,350.000.30%5,015
May 26, 20253,300.003,355.003,290.003,340.003,340.001.21%6,789
May 23, 20253,350.003,365.003,295.003,300.003,300.00-1.49%15,185
May 22, 20253,355.003,375.003,300.003,350.003,350.00-0.15%8,635