SJM Holdings Co.,Ltd. (KRX:025530)
South Korea · Delayed Price · Currency is KRW 3,645.00
+5.00 (0.14%)
At close: Oct 8, 2026
SJM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3,525.00 | 3,540.00 | 3,490.00 | 3,540.00 | 3,540.00 | 0.43% | 11,667 |
| Aug 13, 2026 | 3,520.00 | 3,525.00 | 3,460.00 | 3,525.00 | 3,525.00 | 0.14% | 10,061 |
| Aug 12, 2026 | 3,520.00 | 3,520.00 | 3,445.00 | 3,520.00 | 3,520.00 | 0.14% | 7,046 |
| Aug 11, 2026 | 3,490.00 | 3,550.00 | 3,490.00 | 3,515.00 | 3,515.00 | 0.14% | 6,392 |
| Aug 10, 2026 | 3,475.00 | 3,510.00 | 3,470.00 | 3,510.00 | 3,510.00 | 1.01% | 4,400 |
| Aug 7, 2026 | 3,495.00 | 3,530.00 | 3,445.00 | 3,475.00 | 3,475.00 | -1.00% | 29,161 |
| Aug 6, 2026 | 3,475.00 | 3,510.00 | 3,475.00 | 3,510.00 | 3,510.00 | 0.14% | 2,182 |
| Aug 5, 2026 | 3,520.00 | 3,525.00 | 3,485.00 | 3,505.00 | 3,505.00 | 0.14% | 14,382 |
| Aug 4, 2026 | 3,465.00 | 3,520.00 | 3,450.00 | 3,500.00 | 3,500.00 | 0.43% | 13,067 |
| Aug 3, 2026 | 3,440.00 | 3,545.00 | 3,405.00 | 3,485.00 | 3,485.00 | - | 12,453 |
| Jul 31, 2026 | 3,455.00 | 3,505.00 | 3,425.00 | 3,485.00 | 3,485.00 | 1.46% | 4,946 |
| Jul 30, 2026 | 3,350.00 | 3,440.00 | 3,345.00 | 3,435.00 | 3,435.00 | 1.78% | 1,571 |
| Jul 29, 2026 | 3,450.00 | 3,485.00 | 3,350.00 | 3,375.00 | 3,375.00 | -2.17% | 4,763 |
| Jul 28, 2026 | 3,535.00 | 3,535.00 | 3,365.00 | 3,450.00 | 3,450.00 | -2.40% | 7,330 |
| Jul 27, 2026 | 3,530.00 | 3,555.00 | 3,510.00 | 3,535.00 | 3,535.00 | 0.14% | 6,567 |