Skip to main content
logo
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,590.00
+10.00 (0.28%)
At close: Mar 18, 2026

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20263,590.003,605.003,570.003,590.003,590.000.28%13,207
Mar 17, 20263,595.003,600.003,555.003,580.003,580.00-0.42%46,466
Mar 16, 20263,605.003,605.003,550.003,595.003,595.00-0.14%17,765
Mar 13, 20263,595.003,640.003,530.003,600.003,600.000.14%47,012
Mar 12, 20263,605.003,605.003,550.003,595.003,595.00-0.14%10,518
Mar 11, 20263,540.003,610.003,540.003,600.003,600.001.69%64,388
Mar 10, 20263,490.003,610.003,465.003,540.003,540.002.91%55,596
Mar 9, 20263,570.003,570.003,390.003,440.003,440.00-4.18%61,479
Mar 6, 20263,610.003,635.003,500.003,590.003,590.00-0.28%49,469
Mar 5, 20263,625.003,665.003,570.003,600.003,600.005.73%30,598
Mar 4, 20263,740.003,790.003,400.003,405.003,405.00-10.39%92,886
Mar 3, 20263,850.003,910.003,740.003,800.003,800.00-2.31%149,145
Feb 27, 20263,885.003,940.003,775.003,890.003,890.000.13%68,626
Feb 26, 20263,920.003,955.003,835.003,885.003,885.00-0.89%38,852
Feb 25, 20263,920.003,995.003,860.003,920.003,920.00-96,033
Feb 24, 20263,915.003,925.003,805.003,920.003,920.000.13%67,725
Feb 23, 20263,840.003,930.003,840.003,915.003,915.001.95%78,497
Feb 20, 20263,820.003,850.003,780.003,840.003,840.000.52%47,295
Feb 19, 20263,735.003,850.003,725.003,820.003,820.002.28%77,527
Feb 13, 20263,780.003,780.003,720.003,735.003,735.00-1.32%39,564
Feb 12, 20263,740.003,785.003,720.003,785.003,785.001.20%61,223
Feb 11, 20263,720.003,740.003,670.003,740.003,740.000.54%43,113
Feb 10, 20263,675.003,720.003,670.003,720.003,720.001.22%25,083
Feb 9, 20263,700.003,735.003,640.003,675.003,675.00-0.54%41,761
Feb 6, 20263,700.003,725.003,555.003,695.003,695.00-2.25%74,222
Feb 5, 20263,785.003,845.003,750.003,780.003,780.000.40%61,494
Feb 4, 20263,735.003,770.003,670.003,765.003,765.000.80%44,940
Feb 3, 20263,630.003,745.003,620.003,735.003,735.002.89%27,061
Feb 2, 20263,660.003,665.003,615.003,630.003,630.00-0.82%39,573
Jan 30, 20263,695.003,700.003,635.003,660.003,660.00-1.21%60,199
Jan 29, 20263,735.003,750.003,680.003,705.003,705.00-1.20%50,604
Jan 28, 20263,780.003,795.003,735.003,750.003,750.00-0.79%57,207
Jan 27, 20263,870.003,870.003,730.003,780.003,780.00-2.33%83,738
Jan 26, 20263,845.003,885.003,690.003,870.003,870.000.65%61,763
Jan 23, 20263,830.003,870.003,600.003,845.003,845.000.39%91,039
Jan 22, 20263,935.003,990.003,830.003,830.003,830.00-2.42%47,681
Jan 21, 20263,900.003,935.003,785.003,925.003,925.000.64%71,957
Jan 20, 20263,900.003,970.003,860.003,900.003,900.00-0.76%75,229
Jan 19, 20263,945.004,105.003,905.003,930.003,930.00-0.38%147,250
Jan 16, 20263,760.004,035.003,760.003,945.003,945.004.92%245,322
Jan 15, 20263,900.003,900.003,720.003,760.003,760.00-2.21%125,163
Jan 14, 20263,720.004,200.003,705.003,845.003,845.003.36%1,070,610
Jan 13, 20263,665.003,730.003,630.003,720.003,720.002.62%56,097
Jan 12, 20263,655.003,685.003,610.003,625.003,625.00-0.68%59,450
Jan 9, 20263,620.003,685.003,600.003,650.003,650.000.83%39,347
Jan 8, 20263,700.003,700.003,620.003,620.003,620.00-2.16%40,748
Jan 7, 20263,660.003,725.003,650.003,700.003,700.001.09%49,622
Jan 6, 20263,730.003,730.003,645.003,660.003,660.00-1.61%43,508
Jan 5, 20263,710.003,730.003,650.003,720.003,720.000.54%22,918
Jan 2, 20263,750.003,750.003,660.003,700.003,700.00-1.46%23,200