Skip to main content
logo
SJM Holdings Co.,Ltd. (KRX:025530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,570.00
-65.00 (-1.79%)
Last updated: Feb 2, 2026, 1:12 PM KST

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,655.003,675.003,635.003,635.003,635.00-1.09%16,825
Jan 29, 20263,695.003,705.003,645.003,675.003,675.00-0.54%35,066
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%21,931
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%12,899
Jan 22, 20263,705.003,755.003,670.003,685.003,685.00-0.54%20,050
Jan 21, 20263,690.003,725.003,675.003,705.003,705.00-0.80%32,887
Jan 20, 20263,740.003,785.003,695.003,735.003,735.00-0.40%20,451
Jan 19, 20263,790.003,885.003,720.003,750.003,750.00-0.92%25,652
Jan 16, 20263,720.003,845.003,715.003,785.003,785.001.20%36,794
Jan 15, 20263,740.003,770.003,705.003,740.003,740.00-0.27%11,044
Jan 14, 20263,710.004,005.003,710.003,750.003,750.001.08%118,302
Jan 13, 20263,645.003,735.003,635.003,710.003,710.001.78%11,509
Jan 12, 20263,750.003,750.003,630.003,645.003,645.00-0.41%15,968
Jan 9, 20263,655.003,760.003,645.003,660.003,660.000.69%9,210
Jan 8, 20263,675.003,700.003,630.003,635.003,635.00-1.09%33,777
Jan 7, 20263,670.003,735.003,660.003,675.003,675.00-10,856
Jan 6, 20263,650.003,725.003,650.003,675.003,675.000.68%12,103
Jan 5, 20263,690.003,715.003,645.003,650.003,650.00-1.35%14,957
Jan 2, 20263,750.003,750.003,650.003,700.003,700.00-1.33%18,647
Dec 30, 20253,770.003,775.003,750.003,750.003,750.00-0.53%15,134
Dec 29, 20253,795.003,820.003,750.003,770.003,770.00-4.80%20,029
Dec 26, 20253,955.003,980.003,940.003,960.003,735.000.51%27,321
Dec 24, 20253,945.003,945.003,900.003,940.003,716.140.13%16,947
Dec 23, 20253,920.003,955.003,910.003,935.003,711.420.64%23,056
Dec 22, 20253,880.003,910.003,855.003,910.003,687.840.77%16,514
Dec 19, 20253,880.003,900.003,835.003,880.003,659.550.26%17,827
Dec 18, 20253,825.003,895.003,815.003,870.003,650.111.18%41,887
Dec 17, 20253,810.003,855.003,805.003,825.003,607.670.39%8,009
Dec 16, 20253,880.003,880.003,790.003,810.003,593.52-0.91%14,170
Dec 15, 20253,850.003,855.003,825.003,845.003,626.53-0.13%16,015
Dec 12, 20253,850.003,900.003,845.003,850.003,631.25-6,704
Dec 11, 20253,880.003,900.003,800.003,850.003,631.250.26%19,285
Dec 10, 20253,835.003,870.003,800.003,840.003,621.820.26%20,341
Dec 9, 20253,795.003,840.003,795.003,830.003,612.390.92%7,944
Dec 8, 20253,800.003,820.003,750.003,795.003,579.38-0.26%4,748
Dec 5, 20253,845.003,850.003,700.003,805.003,588.81-1.30%13,296
Dec 4, 20253,840.003,855.003,810.003,855.003,635.971.18%10,663
Dec 3, 20253,840.003,840.003,780.003,810.003,593.520.66%7,735
Dec 2, 20253,840.003,840.003,770.003,785.003,569.940.13%15,592
Dec 1, 20253,765.003,800.003,765.003,780.003,565.23-0.13%13,273
Nov 28, 20253,785.003,800.003,760.003,785.003,569.94-3,937
Nov 27, 20253,785.003,805.003,765.003,785.003,569.94-2,891
Nov 26, 20253,710.003,800.003,710.003,785.003,569.941.61%4,169
Nov 25, 20253,725.003,745.003,705.003,725.003,513.350.13%4,127
Nov 24, 20253,735.003,735.003,680.003,720.003,508.640.27%7,150
Nov 21, 20253,745.003,745.003,700.003,710.003,499.20-1.07%7,419
Nov 20, 20253,725.003,760.003,725.003,750.003,536.930.81%6,956
Nov 19, 20253,690.003,730.003,660.003,720.003,508.640.68%14,812