Skip to main content
logo
SJM Holdings Co.,Ltd. (KRX:025530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,660.00
+20.00 (0.55%)
At close: Oct 31, 2025

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,710.003,710.003,605.003,655.003,655.00-1.48%17,224
Nov 4, 20253,750.003,750.003,695.003,710.003,710.00-15,595
Nov 3, 20253,680.003,710.003,660.003,710.003,710.001.37%21,657
Oct 31, 20253,655.003,675.003,640.003,660.003,660.000.55%4,714
Oct 30, 20253,690.003,720.003,640.003,640.003,640.00-0.55%23,264
Oct 29, 20253,675.003,685.003,640.003,660.003,660.00-0.14%15,956
Oct 28, 20253,660.003,685.003,645.003,665.003,665.000.27%6,993
Oct 27, 20253,660.003,730.003,640.003,655.003,655.00-8,372
Oct 24, 20253,680.003,745.003,630.003,655.003,655.00-0.54%12,419
Oct 23, 20253,680.003,690.003,650.003,675.003,675.00-0.14%4,640
Oct 22, 20253,690.003,695.003,630.003,680.003,680.000.82%13,797
Oct 21, 20253,590.003,650.003,590.003,650.003,650.001.67%35,440
Oct 20, 20253,620.003,625.003,555.003,590.003,590.00-0.97%36,447
Oct 17, 20253,650.003,655.003,550.003,625.003,625.00-0.55%12,116
Oct 16, 20253,660.003,690.003,620.003,645.003,645.000.55%23,189
Oct 15, 20253,585.003,645.003,585.003,625.003,625.001.12%10,247
Oct 14, 20253,625.003,660.003,555.003,585.003,585.00-0.97%26,486
Oct 13, 20253,555.003,620.003,540.003,620.003,620.001.26%5,770
Oct 10, 20253,600.003,615.003,530.003,575.003,575.00-0.69%9,842
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