Skip to main content
logo
SJM Holdings Co.,Ltd. (KRX:025530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
+30.00 (0.84%)
At close: Oct 2, 2025

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,565.003,605.003,560.003,600.003,600.000.84%8,444
Oct 1, 20253,590.003,590.003,565.003,570.003,570.00-3,551
Sep 30, 20253,600.003,615.003,570.003,570.003,570.00-0.56%3,128
Sep 29, 20253,590.003,630.003,580.003,590.003,590.00-0.28%5,906
Sep 26, 20253,640.003,640.003,525.003,600.003,600.00-1.23%9,904
Sep 25, 20253,580.003,655.003,575.003,645.003,645.001.82%9,409
Sep 24, 20253,575.003,720.003,560.003,580.003,580.000.14%18,764
Sep 23, 20253,580.003,605.003,575.003,575.003,575.00-0.42%10,367
Sep 22, 20253,590.003,620.003,585.003,590.003,590.00-4,621
Sep 19, 20253,625.003,625.003,580.003,590.003,590.00-0.97%12,894
Sep 18, 20253,650.003,650.003,500.003,625.003,625.00-16,623
Sep 17, 20253,665.003,690.003,620.003,625.003,625.00-1.09%11,759
Sep 16, 20253,720.003,720.003,645.003,665.003,665.000.14%11,551
Sep 15, 20253,600.003,700.003,600.003,660.003,660.001.53%35,431
Sep 12, 20253,590.003,640.003,590.003,605.003,605.000.42%12,633
Sep 11, 20253,610.003,620.003,585.003,590.003,590.00-0.55%18,991
Sep 10, 20253,590.003,625.003,590.003,610.003,610.000.28%12,841
Sep 9, 20253,560.003,600.003,540.003,600.003,600.001.27%7,280
Sep 8, 20253,510.003,570.003,510.003,555.003,555.000.85%2,235
Sep 5, 20253,545.003,555.003,510.003,525.003,525.00-0.28%3,952
Sep 4, 20253,505.003,630.003,480.003,535.003,535.000.86%15,577
Sep 3, 20253,515.003,535.003,500.003,505.003,505.00-1.27%6,585
Sep 2, 20253,590.003,590.003,510.003,550.003,550.000.42%29,628
Sep 1, 20253,525.003,545.003,480.003,535.003,535.001.00%11,137
Aug 29, 20253,535.003,540.003,500.003,500.003,500.00-0.99%2,783
Aug 28, 20253,520.003,540.003,500.003,535.003,535.000.43%7,769
Aug 27, 20253,525.003,535.003,485.003,520.003,520.00-1,203
Aug 26, 20253,510.003,520.003,505.003,520.003,520.000.28%1,177
Aug 25, 20253,525.003,525.003,475.003,510.003,510.00-7,321
Aug 22, 20253,505.003,530.003,490.003,510.003,510.000.14%3,317
Aug 21, 20253,530.003,542.003,490.003,505.003,505.00-0.57%5,190
Aug 20, 20253,475.003,535.003,465.003,525.003,525.000.43%9,589
Aug 19, 20253,530.003,530.003,495.003,510.003,510.00-0.57%4,062
Aug 18, 20253,590.003,590.003,530.003,530.003,530.00-2.35%34,977
Aug 14, 20253,605.003,635.003,580.003,615.003,615.000.98%3,006
Aug 13, 20253,620.003,620.003,565.003,580.003,580.00-0.83%4,463
Aug 12, 20253,605.003,640.003,565.003,610.003,610.00-3,613
Aug 11, 20253,620.003,645.003,605.003,610.003,610.00-0.28%10,391
Aug 8, 20253,585.003,630.003,585.003,620.003,620.00-0.14%4,318
Aug 7, 20253,620.003,640.003,570.003,625.003,625.000.14%6,245
Aug 6, 20253,570.003,625.003,545.003,620.003,620.001.54%8,350
Aug 5, 20253,560.003,585.003,540.003,565.003,565.000.56%4,008
Aug 4, 20253,535.003,580.003,485.003,545.003,545.000.14%27,634
Aug 1, 20253,695.003,695.003,530.003,540.003,540.00-4.19%25,472
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