Skip to main content
logo
SJM Holdings Co.,Ltd. (KRX:025530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,650.00
-75.00 (-2.01%)
At close: May 19, 2026

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,710.003,770.003,650.003,655.00--1.88%1,635
May 18, 20263,705.003,780.003,620.003,725.003,725.000.54%23,993
May 15, 20263,750.003,785.003,700.003,705.003,705.00-1.20%22,680
May 14, 20263,645.003,790.003,615.003,750.003,750.002.88%29,362
May 13, 20263,695.003,705.003,620.003,645.003,645.00-1.75%46,065
May 12, 20263,775.003,775.003,610.003,710.003,710.00-1.72%65,549
May 11, 20263,815.003,860.003,740.003,775.003,775.00-0.92%52,118
May 8, 20263,755.003,825.003,755.003,810.003,810.000.79%7,056
May 7, 20263,890.003,890.003,780.003,780.003,780.00-1.43%13,433
May 6, 20263,905.003,905.003,795.003,835.003,835.00-0.78%37,064
May 4, 20263,845.003,885.003,845.003,865.003,865.000.39%13,263
Apr 30, 20263,880.003,890.003,840.003,850.003,850.00-0.77%16,887
Apr 29, 20263,880.003,890.003,835.003,880.003,880.00-9,311
Apr 28, 20263,875.003,905.003,835.003,880.003,880.000.13%23,663
Apr 27, 20263,800.003,895.003,790.003,875.003,875.002.11%38,191
Apr 24, 20263,765.003,800.003,735.003,795.003,795.000.80%8,744
Apr 23, 20263,800.003,800.003,710.003,765.003,765.000.53%21,060
Apr 22, 20263,730.003,800.003,705.003,745.003,745.000.27%17,628
Apr 21, 20263,750.003,765.003,725.003,735.003,735.000.13%25,024
Apr 20, 20263,725.003,780.003,720.003,730.003,730.000.27%7,854
Apr 17, 20263,710.003,720.003,680.003,720.003,720.000.40%43,220
Apr 16, 20263,700.003,725.003,675.003,705.003,705.000.14%11,949
Apr 15, 20263,730.003,730.003,670.003,700.003,700.00-14,394
Apr 14, 20263,640.003,720.003,635.003,700.003,700.001.65%14,354
Apr 13, 20263,630.003,660.003,580.003,640.003,640.000.28%9,999
Apr 10, 20263,615.003,645.003,600.003,630.003,630.000.41%5,898
Apr 9, 20263,630.003,630.003,590.003,615.003,615.00-0.41%8,027
Apr 8, 20263,585.003,640.003,585.003,630.003,630.001.40%8,034
Apr 7, 20263,570.003,610.003,545.003,580.003,580.00-11,356
Apr 6, 20263,605.003,605.003,540.003,580.003,580.00-10,059
Apr 3, 20263,535.003,590.003,535.003,580.003,580.001.27%4,887
Apr 2, 20263,620.003,640.003,515.003,535.003,535.00-2.35%10,740
Apr 1, 20263,610.003,645.003,560.003,620.003,620.000.28%6,107
Mar 31, 20263,540.003,610.003,510.003,610.003,610.001.55%5,620
Mar 30, 20263,605.003,630.003,530.003,555.003,555.00-2.47%11,581
Mar 27, 20263,585.003,645.003,580.003,645.003,645.000.69%37,535
Mar 26, 20263,625.003,625.003,575.003,620.003,620.00-0.14%24,808
Mar 25, 20263,580.003,635.003,580.003,625.003,625.001.26%4,778
Mar 24, 20263,545.003,600.003,525.003,580.003,580.001.13%7,644
Mar 23, 20263,660.003,660.003,495.003,540.003,540.00-3.54%34,630
Mar 20, 20263,570.003,670.003,570.003,670.003,670.001.94%9,154
Mar 19, 20263,595.003,650.003,560.003,600.003,600.00-0.14%5,230
Mar 18, 20263,625.003,630.003,590.003,605.003,605.00-0.69%12,549
Mar 17, 20263,575.003,665.003,555.003,630.003,630.001.11%17,621
Mar 16, 20263,590.003,590.003,535.003,590.003,590.00-4,086
Mar 13, 20263,675.003,675.003,545.003,590.003,590.00-24,554
Mar 12, 20263,620.003,620.003,525.003,590.003,590.000.56%11,066
Mar 11, 20263,590.003,590.003,480.003,570.003,570.002.00%63,485
Mar 10, 20263,515.003,605.003,455.003,500.003,500.001.01%51,491
Mar 9, 20263,505.003,520.003,350.003,465.003,465.00-3.75%24,018