Skip to main content
logo
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
+35.00 (0.99%)
At close: Oct 2, 2025

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,545.003,600.003,520.003,565.003,565.000.99%23,892
Oct 1, 20253,560.003,590.003,520.003,530.003,530.00-0.84%52,858
Sep 30, 20253,560.003,585.003,545.003,560.003,560.000.14%26,301
Sep 29, 20253,540.003,585.003,535.003,555.003,555.000.57%22,350
Sep 26, 20253,585.003,595.003,515.003,535.003,535.00-1.12%33,855
Sep 25, 20253,550.003,605.003,530.003,575.003,575.000.85%31,635
Sep 24, 20253,535.003,565.003,515.003,545.003,545.000.28%30,084
Sep 23, 20253,550.003,580.003,520.003,535.003,535.000.14%35,618
Sep 22, 20253,530.003,570.003,515.003,530.003,530.00-46,204
Sep 19, 20253,570.003,615.003,490.003,530.003,530.00-1.12%60,350
Sep 18, 20253,550.003,615.003,540.003,570.003,570.000.56%45,162
Sep 17, 20253,610.003,610.003,535.003,550.003,550.00-1.66%38,380
Sep 16, 20253,610.003,710.003,595.003,610.003,610.00-0.41%130,752
Sep 15, 20253,545.003,830.003,535.003,625.003,625.002.26%1,597,140
Sep 12, 20253,605.003,630.003,500.003,545.003,545.00-1.66%102,655
Sep 11, 20253,595.003,610.003,530.003,605.003,605.000.28%31,884
Sep 10, 20253,585.003,620.003,555.003,595.003,595.000.42%58,235
Sep 9, 20253,580.003,635.003,535.003,580.003,580.00-76,645
Sep 8, 20253,505.003,595.003,505.003,580.003,580.002.14%34,593
Sep 5, 20253,550.003,560.003,500.003,505.003,505.00-1.41%30,751
Sep 4, 20253,485.003,795.003,460.003,555.003,555.002.16%258,711
Sep 3, 20253,515.003,540.003,435.003,480.003,480.00-1.83%36,329
Sep 2, 20253,640.003,675.003,540.003,545.003,545.00-1.53%131,294
Sep 1, 20253,390.003,620.003,390.003,600.003,600.006.19%307,788
Aug 29, 20253,405.003,410.003,385.003,390.003,390.00-0.73%12,019
Aug 28, 20253,450.003,450.003,380.003,415.003,415.00-24,766
Aug 27, 20253,425.003,430.003,405.003,415.003,415.00-0.29%10,829
Aug 26, 20253,435.003,445.003,410.003,425.003,425.00-0.29%6,384
Aug 25, 20253,450.003,470.003,430.003,435.003,435.00-0.43%22,131
Aug 22, 20253,430.003,460.003,420.003,450.003,450.000.58%41,383
Aug 21, 20253,430.003,475.003,405.003,430.003,430.00-0.44%17,846
Aug 20, 20253,385.003,445.003,350.003,445.003,445.001.17%32,213
Aug 19, 20253,460.003,475.003,405.003,405.003,405.00-1.59%26,409
Aug 18, 20253,500.003,520.003,445.003,460.003,460.00-2.12%50,980
Aug 14, 20253,520.003,580.003,510.003,535.003,535.001.00%39,289
Aug 13, 20253,500.003,510.003,470.003,500.003,500.000.14%12,141
Aug 12, 20253,520.003,525.003,480.003,495.003,495.00-0.71%14,850
Aug 11, 20253,510.003,525.003,490.003,520.003,520.000.28%17,640
Aug 8, 20253,545.003,555.003,510.003,510.003,510.00-0.99%6,035
Aug 7, 20253,540.003,565.003,505.003,545.003,545.000.14%25,977
Aug 6, 20253,520.003,555.003,510.003,540.003,540.000.57%11,466
Aug 5, 20253,500.003,560.003,480.003,520.003,520.000.86%19,197
Aug 4, 20253,445.003,510.003,440.003,490.003,490.001.31%19,619
Aug 1, 20253,585.003,585.003,430.003,445.003,445.00-3.23%53,018
Jul 31, 20253,550.003,595.003,540.003,560.003,560.000.85%39,348
Jul 30, 20253,520.003,565.003,510.003,530.003,530.000.28%15,322
Jul 29, 20253,550.003,550.003,480.003,520.003,520.00-0.71%50,009
Jul 28, 20253,580.003,585.003,520.003,545.003,545.00-0.98%32,221
Jul 25, 20253,615.003,620.003,555.003,580.003,580.00-0.97%24,113
Jul 24, 20253,650.003,680.003,605.003,615.003,615.00-0.96%16,707