SJM Holdings Co.,Ltd. (KRX:025530)
South Korea · Delayed Price · Currency is KRW 3,500.00
+10.00 (0.29%)
Last updated: Jul 21, 2026, 2:00 PM KST
SJM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,550.00 | 3,550.00 | 3,425.00 | 3,490.00 | 3,490.00 | -1.69% | 21,000 |
| Jul 16, 2026 | 3,550.00 | 3,550.00 | 3,505.00 | 3,550.00 | 3,550.00 | 0.28% | 19,987 |
| Jul 15, 2026 | 3,420.00 | 3,550.00 | 3,420.00 | 3,540.00 | 3,540.00 | 2.61% | 9,099 |
| Jul 14, 2026 | 3,460.00 | 3,475.00 | 3,365.00 | 3,450.00 | 3,450.00 | -0.29% | 13,650 |
| Jul 13, 2026 | 3,490.00 | 3,520.00 | 3,430.00 | 3,460.00 | 3,460.00 | -0.57% | 6,489 |
| Jul 10, 2026 | 3,420.00 | 3,500.00 | 3,375.00 | 3,480.00 | 3,480.00 | 2.35% | 2,825 |
| Jul 9, 2026 | 3,360.00 | 3,420.00 | 3,360.00 | 3,400.00 | 3,400.00 | -0.44% | 6,114 |
| Jul 8, 2026 | 3,385.00 | 3,435.00 | 3,350.00 | 3,415.00 | 3,415.00 | - | 8,789 |
| Jul 7, 2026 | 3,480.00 | 3,510.00 | 3,370.00 | 3,415.00 | 3,415.00 | -1.87% | 9,322 |
| Jul 6, 2026 | 3,435.00 | 3,500.00 | 3,435.00 | 3,480.00 | 3,480.00 | 0.58% | 6,376 |
| Jul 3, 2026 | 3,390.00 | 3,470.00 | 3,370.00 | 3,460.00 | 3,460.00 | 1.17% | 6,772 |
| Jul 2, 2026 | 3,455.00 | 3,455.00 | 3,395.00 | 3,420.00 | 3,420.00 | -1.44% | 11,003 |
| Jul 1, 2026 | 3,455.00 | 3,510.00 | 3,405.00 | 3,470.00 | 3,470.00 | -0.29% | 18,705 |
| Jun 30, 2026 | 3,475.00 | 3,480.00 | 3,405.00 | 3,480.00 | 3,480.00 | 0.14% | 3,498 |
| Jun 29, 2026 | 3,420.00 | 3,485.00 | 3,360.00 | 3,475.00 | 3,475.00 | 1.61% | 8,928 |
| Jun 26, 2026 | 3,425.00 | 3,425.00 | 3,290.00 | 3,420.00 | 3,420.00 | -0.29% | 23,174 |
| Jun 25, 2026 | 3,495.00 | 3,495.00 | 3,350.00 | 3,430.00 | 3,430.00 | 0.15% | 14,485 |
| Jun 24, 2026 | 3,385.00 | 3,450.00 | 3,340.00 | 3,425.00 | 3,425.00 | 0.44% | 11,920 |
| Jun 23, 2026 | 3,410.00 | 3,410.00 | 3,305.00 | 3,410.00 | 3,410.00 | -1.16% | 10,944 |
| Jun 22, 2026 | 3,465.00 | 3,465.00 | 3,300.00 | 3,450.00 | 3,450.00 | -1.15% | 11,015 |
| Jun 19, 2026 | 3,490.00 | 3,495.00 | 3,340.00 | 3,490.00 | 3,490.00 | - | 2,931 |
| Jun 18, 2026 | 3,560.00 | 3,595.00 | 3,455.00 | 3,490.00 | 3,490.00 | -1.97% | 11,947 |
| Jun 17, 2026 | 3,615.00 | 3,645.00 | 3,560.00 | 3,560.00 | 3,560.00 | -2.20% | 5,386 |
| Jun 16, 2026 | 3,600.00 | 3,640.00 | 3,555.00 | 3,640.00 | 3,640.00 | 1.11% | 5,430 |
| Jun 15, 2026 | 3,560.00 | 3,600.00 | 3,510.00 | 3,600.00 | 3,600.00 | 2.86% | 5,955 |
| Jun 12, 2026 | 3,490.00 | 3,535.00 | 3,420.00 | 3,500.00 | 3,500.00 | 2.49% | 13,777 |
| Jun 11, 2026 | 3,400.00 | 3,545.00 | 3,370.00 | 3,415.00 | 3,415.00 | -0.15% | 11,563 |
| Jun 10, 2026 | 3,390.00 | 3,445.00 | 3,350.00 | 3,420.00 | 3,420.00 | - | 7,638 |
| Jun 9, 2026 | 3,265.00 | 3,450.00 | 3,255.00 | 3,420.00 | 3,420.00 | 4.11% | 16,644 |
| Jun 8, 2026 | 3,230.00 | 3,320.00 | 3,180.00 | 3,285.00 | 3,285.00 | -1.94% | 16,624 |
| Jun 5, 2026 | 3,445.00 | 3,445.00 | 3,335.00 | 3,350.00 | 3,350.00 | -2.62% | 42,894 |
| Jun 4, 2026 | 3,380.00 | 3,440.00 | 3,350.00 | 3,440.00 | 3,440.00 | 1.33% | 7,884 |
| Jun 2, 2026 | 3,415.00 | 3,415.00 | 3,300.00 | 3,395.00 | 3,395.00 | -0.59% | 44,684 |
| Jun 1, 2026 | 3,620.00 | 3,620.00 | 3,375.00 | 3,415.00 | 3,415.00 | -4.07% | 46,420 |
| May 29, 2026 | 3,540.00 | 3,560.00 | 3,460.00 | 3,560.00 | 3,560.00 | 0.56% | 15,470 |
| May 28, 2026 | 3,570.00 | 3,590.00 | 3,450.00 | 3,540.00 | 3,540.00 | -1.53% | 65,889 |
| May 27, 2026 | 3,720.00 | 3,720.00 | 3,570.00 | 3,595.00 | 3,595.00 | -3.36% | 32,651 |
| May 26, 2026 | 3,705.00 | 3,760.00 | 3,660.00 | 3,720.00 | 3,720.00 | - | 65,839 |
| May 22, 2026 | 3,665.00 | 3,725.00 | 3,650.00 | 3,720.00 | 3,720.00 | 1.64% | 12,036 |
| May 21, 2026 | 3,640.00 | 3,695.00 | 3,625.00 | 3,660.00 | 3,660.00 | 0.69% | 17,067 |
| May 20, 2026 | 3,650.00 | 3,660.00 | 3,600.00 | 3,635.00 | 3,635.00 | -0.41% | 39,369 |
| May 19, 2026 | 3,710.00 | 3,770.00 | 3,630.00 | 3,650.00 | 3,650.00 | -2.01% | 9,594 |
| May 18, 2026 | 3,705.00 | 3,780.00 | 3,620.00 | 3,725.00 | 3,725.00 | 0.54% | 23,993 |
| May 15, 2026 | 3,750.00 | 3,785.00 | 3,700.00 | 3,705.00 | 3,705.00 | -1.20% | 22,680 |
| May 14, 2026 | 3,645.00 | 3,790.00 | 3,615.00 | 3,750.00 | 3,750.00 | 2.88% | 29,362 |
| May 13, 2026 | 3,695.00 | 3,705.00 | 3,620.00 | 3,645.00 | 3,645.00 | -1.75% | 46,065 |
| May 12, 2026 | 3,775.00 | 3,775.00 | 3,610.00 | 3,710.00 | 3,710.00 | -1.72% | 65,549 |
| May 11, 2026 | 3,815.00 | 3,860.00 | 3,740.00 | 3,775.00 | 3,775.00 | -0.92% | 52,118 |
| May 8, 2026 | 3,755.00 | 3,825.00 | 3,755.00 | 3,810.00 | 3,810.00 | 0.79% | 7,056 |
| May 7, 2026 | 3,890.00 | 3,890.00 | 3,780.00 | 3,780.00 | 3,780.00 | -1.43% | 13,433 |