SJM Holdings Co.,Ltd. (KRX:025530)
South Korea · Delayed Price · Currency is KRW 3,435.00
-15.00 (-0.43%)
Oct 30, 2026, 3:30 PM KST
SJM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,535.00 | 3,535.00 | 3,420.00 | 3,435.00 | 3,435.00 | -0.43% | 4,654 |
| Oct 29, 2026 | 3,560.00 | 3,575.00 | 3,435.00 | 3,450.00 | 3,450.00 | -1.15% | 7,156 |
| Oct 28, 2026 | 3,590.00 | 3,605.00 | 3,480.00 | 3,490.00 | 3,490.00 | - | 8,092 |
| Oct 27, 2026 | 3,455.00 | 3,505.00 | 3,405.00 | 3,490.00 | 3,490.00 | 1.60% | 9,963 |
| Oct 26, 2026 | 3,540.00 | 3,540.00 | 3,405.00 | 3,435.00 | 3,435.00 | -3.65% | 13,091 |
| Oct 23, 2026 | 3,520.00 | 3,570.00 | 3,445.00 | 3,565.00 | 3,565.00 | 1.42% | 6,613 |
| Oct 22, 2026 | 3,630.00 | 3,630.00 | 3,495.00 | 3,515.00 | 3,515.00 | -1.13% | 3,421 |
| Oct 21, 2026 | 3,595.00 | 3,630.00 | 3,525.00 | 3,555.00 | 3,555.00 | -1.11% | 9,014 |
| Oct 20, 2026 | 3,600.00 | 3,600.00 | 3,510.00 | 3,595.00 | 3,595.00 | 1.13% | 6,223 |
| Oct 19, 2026 | 3,500.00 | 3,570.00 | 3,500.00 | 3,555.00 | 3,555.00 | 0.71% | 4,411 |
| Oct 16, 2026 | 3,485.00 | 3,540.00 | 3,445.00 | 3,530.00 | 3,530.00 | 1.15% | 4,133 |
| Oct 15, 2026 | 3,590.00 | 3,590.00 | 3,475.00 | 3,490.00 | 3,490.00 | -1.97% | 9,819 |
| Oct 14, 2026 | 3,580.00 | 3,620.00 | 3,560.00 | 3,560.00 | 3,560.00 | -1.11% | 14,566 |
| Oct 13, 2026 | 3,600.00 | 3,620.00 | 3,485.00 | 3,600.00 | 3,600.00 | 0.14% | 24,389 |
| Oct 12, 2026 | 3,645.00 | 3,645.00 | 3,590.00 | 3,595.00 | 3,595.00 | -1.37% | 13,503 |
| Oct 8, 2026 | 3,640.00 | 3,660.00 | 3,625.00 | 3,645.00 | 3,645.00 | 0.14% | 6,763 |
| Oct 7, 2026 | 3,640.00 | 3,665.00 | 3,640.00 | 3,640.00 | 3,640.00 | -0.27% | 3,403 |
| Oct 6, 2026 | 3,650.00 | 3,650.00 | 3,620.00 | 3,650.00 | 3,650.00 | 0.55% | 10,372 |
| Oct 2, 2026 | 3,625.00 | 3,640.00 | 3,590.00 | 3,630.00 | 3,630.00 | 0.14% | 3,152 |
| Oct 1, 2026 | 3,590.00 | 3,635.00 | 3,590.00 | 3,625.00 | 3,625.00 | 0.97% | 4,863 |
| Sep 30, 2026 | 3,615.00 | 3,630.00 | 3,580.00 | 3,590.00 | 3,590.00 | -0.14% | 1,398 |
| Sep 29, 2026 | 3,645.00 | 3,645.00 | 3,585.00 | 3,595.00 | 3,595.00 | -1.51% | 3,940 |
| Sep 28, 2026 | 3,655.00 | 3,665.00 | 3,625.00 | 3,650.00 | 3,650.00 | -0.14% | 3,526 |
| Sep 23, 2026 | 3,615.00 | 3,660.00 | 3,600.00 | 3,655.00 | 3,655.00 | 1.11% | 5,242 |
| Sep 22, 2026 | 3,660.00 | 3,660.00 | 3,600.00 | 3,615.00 | 3,615.00 | 0.28% | 1,975 |
| Sep 21, 2026 | 3,630.00 | 3,630.00 | 3,595.00 | 3,605.00 | 3,605.00 | -0.69% | 5,468 |
| Sep 18, 2026 | 3,645.00 | 3,650.00 | 3,600.00 | 3,630.00 | 3,630.00 | 0.28% | 8,371 |
| Sep 17, 2026 | 3,600.00 | 3,650.00 | 3,600.00 | 3,620.00 | 3,620.00 | 0.56% | 10,159 |
| Sep 16, 2026 | 3,595.00 | 3,615.00 | 3,560.00 | 3,600.00 | 3,600.00 | 0.14% | 3,957 |
| Sep 15, 2026 | 3,605.00 | 3,615.00 | 3,535.00 | 3,595.00 | 3,595.00 | 0.42% | 5,482 |
| Sep 14, 2026 | 3,580.00 | 3,595.00 | 3,540.00 | 3,580.00 | 3,580.00 | -0.56% | 2,602 |
| Sep 11, 2026 | 3,600.00 | 3,600.00 | 3,545.00 | 3,600.00 | 3,600.00 | - | 3,253 |
| Sep 10, 2026 | 3,575.00 | 3,680.00 | 3,545.00 | 3,600.00 | 3,600.00 | 1.55% | 659 |
| Sep 9, 2026 | 3,600.00 | 3,600.00 | 3,515.00 | 3,545.00 | 3,545.00 | -0.84% | 8,614 |
| Sep 8, 2026 | 3,620.00 | 3,620.00 | 3,560.00 | 3,575.00 | 3,575.00 | -0.97% | 13,264 |
| Sep 7, 2026 | 3,655.00 | 3,670.00 | 3,610.00 | 3,610.00 | 3,610.00 | -1.23% | 4,047 |
| Sep 4, 2026 | 3,650.00 | 3,660.00 | 3,580.00 | 3,655.00 | 3,655.00 | 0.97% | 8,738 |
| Sep 3, 2026 | 3,640.00 | 3,650.00 | 3,550.00 | 3,620.00 | 3,620.00 | -0.55% | 13,375 |
| Sep 2, 2026 | 3,620.00 | 3,650.00 | 3,565.00 | 3,640.00 | 3,640.00 | 0.55% | 4,806 |
| Sep 1, 2026 | 3,620.00 | 3,650.00 | 3,590.00 | 3,620.00 | 3,620.00 | - | 7,886 |
| Aug 31, 2026 | 3,610.00 | 3,635.00 | 3,575.00 | 3,620.00 | 3,620.00 | -0.55% | 9,958 |
| Aug 28, 2026 | 3,630.00 | 3,675.00 | 3,595.00 | 3,640.00 | 3,640.00 | 0.28% | 8,783 |
| Aug 27, 2026 | 3,675.00 | 3,675.00 | 3,595.00 | 3,630.00 | 3,630.00 | - | 5,899 |
| Aug 26, 2026 | 3,625.00 | 3,665.00 | 3,620.00 | 3,630.00 | 3,630.00 | 0.41% | 14,254 |
| Aug 25, 2026 | 3,580.00 | 3,625.00 | 3,550.00 | 3,615.00 | 3,615.00 | 0.84% | 6,011 |
| Aug 24, 2026 | 3,590.00 | 3,615.00 | 3,550.00 | 3,585.00 | 3,585.00 | -0.42% | 6,894 |
| Aug 21, 2026 | 3,620.00 | 3,650.00 | 3,520.00 | 3,600.00 | 3,600.00 | -0.55% | 13,915 |
| Aug 20, 2026 | 3,535.00 | 3,620.00 | 3,490.00 | 3,620.00 | 3,620.00 | 2.40% | 13,076 |
| Aug 19, 2026 | 3,530.00 | 3,560.00 | 3,495.00 | 3,535.00 | 3,535.00 | -0.42% | 13,312 |
| Aug 18, 2026 | 3,550.00 | 3,600.00 | 3,490.00 | 3,550.00 | 3,550.00 | 0.28% | 11,342 |