Skip to main content
logo
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,820.00
+50.00 (1.33%)
Dec 19, 2025, 3:30 PM KST

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,770.003,820.003,750.003,820.003,820.001.33%13,003
Dec 18, 20253,765.003,830.003,730.003,770.003,770.000.13%8,960
Dec 17, 20253,750.003,770.003,710.003,765.003,765.000.40%7,060
Dec 16, 20253,785.003,790.003,725.003,750.003,750.00-1.83%17,103
Dec 15, 20253,790.003,820.003,770.003,820.003,820.000.79%17,189
Dec 12, 20253,740.003,790.003,735.003,790.003,790.000.93%18,549
Dec 11, 20253,785.003,785.003,710.003,755.003,755.000.81%25,343
Dec 10, 20253,740.003,760.003,705.003,725.003,725.00-0.40%8,155
Dec 9, 20253,720.003,755.003,700.003,740.003,740.00-0.27%13,394
Dec 8, 20253,785.003,785.003,730.003,750.003,750.00-0.92%14,371
Dec 5, 20253,785.003,800.003,735.003,785.003,785.000.26%21,130
Dec 4, 20253,760.003,780.003,740.003,775.003,775.000.40%18,836
Dec 3, 20253,770.003,775.003,715.003,760.003,760.00-15,598
Dec 2, 20253,705.003,770.003,705.003,760.003,760.001.48%36,307
Dec 1, 20253,715.003,810.003,700.003,705.003,705.00-0.13%73,178
Nov 28, 20253,665.003,735.003,665.003,710.003,710.001.23%24,211
Nov 27, 20253,615.003,665.003,615.003,665.003,665.000.69%27,562
Nov 26, 20253,645.003,675.003,605.003,640.003,640.000.28%39,857
Nov 25, 20253,670.003,670.003,590.003,630.003,630.00-0.27%14,122
Nov 24, 20253,680.003,710.003,640.003,640.003,640.00-1.09%19,373
Nov 21, 20253,655.003,695.003,625.003,680.003,680.00-0.41%32,467
Nov 20, 20253,675.003,710.003,670.003,695.003,695.000.96%23,768
Nov 19, 20253,615.003,680.003,600.003,660.003,660.001.39%21,774
Nov 18, 20253,715.003,725.003,600.003,610.003,610.00-2.43%32,703
Nov 17, 20253,720.003,750.003,670.003,700.003,700.00-1.33%34,548
Nov 14, 20253,765.003,775.003,705.003,750.003,750.00-0.13%12,458
Nov 13, 20253,820.003,820.003,730.003,755.003,755.00-0.79%23,890
Nov 12, 20253,740.003,810.003,710.003,785.003,785.001.20%32,792
Nov 11, 20253,750.003,815.003,715.003,740.003,740.000.40%103,810
Nov 10, 20253,595.003,725.003,590.003,725.003,725.003.91%39,598
Nov 7, 20253,540.003,590.003,530.003,585.003,585.000.14%50,227
Nov 6, 20253,520.003,610.003,515.003,580.003,580.001.70%34,200
Nov 5, 20253,605.003,605.003,500.003,520.003,520.00-2.36%62,082
Nov 4, 20253,655.003,670.003,600.003,605.003,605.00-1.37%38,645
Nov 3, 20253,695.003,710.003,600.003,655.003,655.000.27%123,775
Oct 31, 20253,645.003,680.003,595.003,645.003,645.00-17,293
Oct 30, 20253,775.003,775.003,600.003,645.003,645.000.28%70,091
Oct 29, 20253,645.003,650.003,595.003,635.003,635.00-0.27%47,117
Oct 28, 20253,695.003,695.003,610.003,645.003,645.00-1.35%35,512
Oct 27, 20253,705.003,740.003,655.003,695.003,695.00-0.27%67,864
Oct 24, 20253,755.003,780.003,700.003,705.003,705.00-1.07%63,623
Oct 23, 20253,830.003,830.003,710.003,745.003,745.00-1.45%38,608
Oct 22, 20253,730.003,805.003,670.003,800.003,800.002.70%58,328
Oct 21, 20253,660.003,755.003,660.003,700.003,700.001.09%46,304
Oct 20, 20253,665.003,715.003,660.003,660.003,660.00-0.14%51,482
Oct 17, 20253,790.003,795.003,665.003,665.003,665.00-2.53%115,443
Oct 16, 20253,675.003,805.003,675.003,760.003,760.002.45%137,198
Oct 15, 20253,620.003,680.003,600.003,670.003,670.000.96%58,743
Oct 14, 20253,615.003,670.003,615.003,635.003,635.000.55%67,113
Oct 13, 20253,550.003,615.003,510.003,615.003,615.001.83%58,869