Skip to main content
logo
SJM Holdings Co.,Ltd. (KRX:025530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,640.00
+10.00 (0.28%)
At close: Aug 28, 2026

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20263,630.003,675.003,595.003,640.003,640.000.28%8,783
Aug 27, 20263,675.003,675.003,595.003,630.003,630.00-5,899
Aug 26, 20263,625.003,665.003,620.003,630.003,630.000.41%14,254
Aug 25, 20263,580.003,625.003,550.003,615.003,615.000.84%6,011
Aug 24, 20263,590.003,615.003,550.003,585.003,585.00-0.42%6,894
Aug 21, 20263,620.003,650.003,520.003,600.003,600.00-0.55%13,915
Aug 20, 20263,535.003,620.003,490.003,620.003,620.002.40%13,076
Aug 19, 20263,530.003,560.003,495.003,535.003,535.00-0.42%13,312
Aug 18, 20263,550.003,600.003,490.003,550.003,550.000.28%11,342
Aug 14, 20263,525.003,540.003,490.003,540.003,540.000.43%11,667
Aug 13, 20263,520.003,525.003,460.003,525.003,525.000.14%10,061
Aug 12, 20263,520.003,520.003,445.003,520.003,520.000.14%7,046
Aug 11, 20263,490.003,550.003,490.003,515.003,515.000.14%6,392
Aug 10, 20263,475.003,510.003,470.003,510.003,510.001.01%4,400
Aug 7, 20263,495.003,530.003,445.003,475.003,475.00-1.00%29,161
Aug 6, 20263,475.003,510.003,475.003,510.003,510.000.14%2,182
Aug 5, 20263,520.003,525.003,485.003,505.003,505.000.14%14,382
Aug 4, 20263,465.003,520.003,450.003,500.003,500.000.43%13,067
Aug 3, 20263,440.003,545.003,405.003,485.003,485.00-12,453
Jul 31, 20263,455.003,505.003,425.003,485.003,485.001.46%4,946
Jul 30, 20263,350.003,440.003,345.003,435.003,435.001.78%1,571
Jul 29, 20263,450.003,485.003,350.003,375.003,375.00-2.17%4,763
Jul 28, 20263,535.003,535.003,365.003,450.003,450.00-2.40%7,330
Jul 27, 20263,530.003,555.003,510.003,535.003,535.000.14%6,567
Jul 24, 20263,555.003,560.003,490.003,530.003,530.00-0.70%17,163
Jul 23, 20263,530.003,555.003,510.003,555.003,555.000.71%12,487
Jul 22, 20263,515.003,545.003,505.003,530.003,530.000.71%3,814
Jul 21, 20263,500.003,530.003,440.003,505.003,505.000.43%5,693
Jul 20, 20263,550.003,550.003,425.003,490.003,490.00-1.69%21,071
Jul 16, 20263,550.003,550.003,505.003,550.003,550.000.28%19,987
Jul 15, 20263,420.003,550.003,420.003,540.003,540.002.61%9,099
Jul 14, 20263,460.003,475.003,365.003,450.003,450.00-0.29%44,907
Jul 13, 20263,490.003,520.003,430.003,460.003,460.00-0.57%6,489
Jul 10, 20263,420.003,500.003,375.003,480.003,480.002.35%2,825
Jul 9, 20263,360.003,420.003,360.003,400.003,400.00-0.44%6,114
Jul 8, 20263,385.003,435.003,350.003,415.003,415.00-8,789
Jul 7, 20263,480.003,510.003,370.003,415.003,415.00-1.87%9,322
Jul 6, 20263,435.003,500.003,435.003,480.003,480.000.58%6,476
Jul 3, 20263,390.003,470.003,370.003,460.003,460.001.17%6,772
Jul 2, 20263,455.003,455.003,395.003,420.003,420.00-1.44%11,003
Jul 1, 20263,455.003,510.003,405.003,470.003,470.00-0.29%18,705
Jun 30, 20263,475.003,480.003,405.003,480.003,480.000.14%3,498
Jun 29, 20263,420.003,485.003,360.003,475.003,475.001.61%8,928
Jun 26, 20263,425.003,425.003,290.003,420.003,420.00-0.29%23,174
Jun 25, 20263,495.003,495.003,350.003,430.003,430.000.15%14,521
Jun 24, 20263,385.003,450.003,340.003,425.003,425.000.44%11,920
Jun 23, 20263,410.003,410.003,305.003,410.003,410.00-1.16%10,944
Jun 22, 20263,465.003,465.003,300.003,450.003,450.00-1.15%11,015
Jun 19, 20263,490.003,495.003,340.003,490.003,490.00-2,931
Jun 18, 20263,560.003,595.003,455.003,490.003,490.00-1.97%11,947