Skip to main content
logo
SJM Holdings Co.,Ltd. (KRX:025530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,610.00
+30.00 (0.84%)
Last updated: Apr 8, 2026, 2:06 PM KST

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,585.003,640.003,585.003,630.003,630.001.40%8,034
Apr 7, 20263,570.003,610.003,545.003,580.003,580.00-11,356
Apr 6, 20263,605.003,605.003,540.003,580.003,580.00-10,059
Apr 3, 20263,535.003,590.003,535.003,580.003,580.001.27%4,887
Apr 2, 20263,620.003,640.003,515.003,535.003,535.00-2.35%10,740
Apr 1, 20263,610.003,645.003,560.003,620.003,620.000.28%6,107
Mar 31, 20263,540.003,610.003,510.003,610.003,610.001.55%5,620
Mar 30, 20263,605.003,630.003,530.003,555.003,555.00-2.47%11,581
Mar 27, 20263,585.003,645.003,580.003,645.003,645.000.69%37,455
Mar 26, 20263,625.003,625.003,575.003,620.003,620.00-0.14%24,723
Mar 25, 20263,580.003,635.003,580.003,625.003,625.001.26%4,761
Mar 24, 20263,545.003,600.003,525.003,580.003,580.001.13%7,644
Mar 23, 20263,660.003,660.003,495.003,540.003,540.00-3.54%34,630
Mar 20, 20263,570.003,670.003,570.003,670.003,670.001.94%9,154
Mar 19, 20263,595.003,650.003,560.003,600.003,600.00-0.14%5,230
Mar 18, 20263,625.003,630.003,590.003,605.003,605.00-0.69%12,549
Mar 17, 20263,575.003,665.003,555.003,630.003,630.001.11%17,581
Mar 16, 20263,590.003,590.003,535.003,590.003,590.00-4,086
Mar 13, 20263,675.003,675.003,545.003,590.003,590.00-18,954
Mar 12, 20263,620.003,620.003,525.003,590.003,590.000.56%11,066
Mar 11, 20263,590.003,590.003,480.003,570.003,570.002.00%63,485
Mar 10, 20263,515.003,605.003,455.003,500.003,500.001.01%51,491
Mar 9, 20263,505.003,520.003,350.003,465.003,465.00-3.75%24,018
Mar 6, 20263,600.003,610.003,450.003,600.003,600.00-0.83%16,847
Mar 5, 20263,580.003,710.003,525.003,630.003,630.004.76%34,885
Mar 4, 20263,825.003,825.003,450.003,465.003,465.00-7.10%41,913
Mar 3, 20263,735.003,820.003,730.003,730.003,730.00-2.61%29,354
Feb 27, 20263,830.003,900.003,775.003,830.003,830.00-0.65%53,703
Feb 26, 20263,875.003,945.003,785.003,855.003,855.00-1.28%41,647
Feb 25, 20263,845.003,915.003,840.003,905.003,905.001.56%29,836
Feb 24, 20263,880.003,890.003,760.003,845.003,845.00-1.16%101,019
Feb 23, 20263,830.003,970.003,810.003,890.003,890.002.23%72,127
Feb 20, 20263,770.003,805.003,740.003,805.003,805.000.93%30,302
Feb 19, 20263,690.003,775.003,685.003,770.003,770.002.17%19,958
Feb 13, 20263,700.003,700.003,620.003,690.003,690.00-0.27%13,804
Feb 12, 20263,700.003,710.003,650.003,700.003,700.000.14%24,665
Feb 11, 20263,700.003,730.003,655.003,695.003,695.00-0.14%9,065
Feb 10, 20263,670.003,795.003,605.003,700.003,700.002.78%17,062
Feb 9, 20263,615.003,670.003,570.003,600.003,600.000.84%16,792
Feb 6, 20263,635.003,635.003,550.003,570.003,570.00-2.19%15,830
Feb 5, 20263,680.003,680.003,625.003,650.003,650.00-0.82%13,013
Feb 4, 20263,620.003,680.003,575.003,680.003,680.002.36%20,408
Feb 3, 20263,595.003,595.003,560.003,595.003,595.001.27%8,922
Feb 2, 20263,635.003,685.003,545.003,550.003,550.00-2.34%24,078
Jan 30, 20263,655.003,675.003,635.003,635.003,635.00-1.09%16,852
Jan 29, 20263,695.003,705.003,645.003,675.003,675.00-0.54%35,076
Jan 28, 20263,720.003,730.003,670.003,695.003,695.000.14%15,090
Jan 27, 20263,730.003,730.003,680.003,690.003,690.00-1.07%21,939
Jan 26, 20263,740.003,780.003,700.003,730.003,730.00-0.27%17,647
Jan 23, 20263,685.003,750.003,675.003,740.003,740.001.49%12,905