Skip to main content
logo
SJM Holdings Co.,Ltd. (KRX:025530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,555.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 11:36 AM KST

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,510.003,570.003,510.003,555.003,555.000.85%2,156
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
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