Skip to main content
logo
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
-40.00 (-1.23%)
At close: Oct 8, 2026

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,235.003,260.003,195.003,220.003,220.00-1.23%16,986
Oct 7, 20263,285.003,305.003,225.003,260.003,260.00-0.76%16,602
Oct 6, 20263,255.003,300.003,255.003,285.003,285.000.31%2,996
Oct 2, 20263,265.003,300.003,245.003,275.003,275.000.77%14,448
Oct 1, 20263,320.003,320.003,230.003,250.003,250.00-0.31%14,602
Sep 30, 20263,320.003,320.003,250.003,260.003,260.00-1.06%7,697
Sep 29, 20263,350.003,350.003,260.003,295.003,295.00-1.79%16,202
Sep 28, 20263,460.003,460.003,330.003,355.003,355.000.30%18,329
Sep 23, 20263,340.003,365.003,320.003,345.003,345.00-4,117
Sep 22, 20263,410.003,410.003,310.003,345.003,345.000.15%10,914
Sep 21, 20263,415.003,415.003,330.003,340.003,340.00-1.62%5,877
Sep 18, 20263,420.003,420.003,355.003,395.003,395.00-0.73%16,954
Sep 17, 20263,420.003,420.003,360.003,420.003,420.000.29%7,588
Sep 16, 20263,440.003,440.003,325.003,410.003,410.000.59%16,577
Sep 15, 20263,400.003,420.003,370.003,390.003,390.00-1.02%9,740
Sep 14, 20263,430.003,430.003,390.003,425.003,425.00-0.15%4,643
Sep 11, 20263,435.003,435.003,370.003,430.003,430.00-0.15%4,791
Sep 10, 20263,420.003,435.003,360.003,435.003,435.00-6,433
Sep 9, 20263,435.003,450.003,420.003,435.003,435.00-774
Sep 8, 20263,405.003,435.003,380.003,435.003,435.00-0.15%9,820
Sep 7, 20263,405.003,465.003,405.003,440.003,440.000.15%693
Sep 4, 20263,380.003,455.003,380.003,435.003,435.001.78%3,206
Sep 3, 20263,395.003,460.003,360.003,375.003,375.00-0.74%4,461
Sep 2, 20263,345.003,465.003,345.003,400.003,400.000.29%3,617
Sep 1, 20263,370.003,420.003,365.003,390.003,390.00-0.88%7,266
Aug 31, 20263,435.003,435.003,380.003,420.003,420.00-0.44%4,430
Aug 28, 20263,405.003,455.003,370.003,435.003,435.001.03%8,493
Aug 27, 20263,415.003,415.003,365.003,400.003,400.00-0.15%4,350
Aug 26, 20263,395.003,410.003,340.003,405.003,405.000.29%28,732
Aug 25, 20263,410.003,410.003,310.003,395.003,395.00-0.73%4,779
Aug 24, 20263,385.003,420.003,325.003,420.003,420.001.03%11,627
Aug 21, 20263,445.003,445.003,305.003,385.003,385.00-1.74%25,000
Aug 20, 20263,400.003,445.003,330.003,445.003,445.001.32%11,486
Aug 19, 20263,480.003,550.003,360.003,400.003,400.00-2.30%15,464
Aug 18, 20263,450.003,495.003,420.003,480.003,480.000.87%9,302
Aug 14, 20263,405.003,455.003,400.003,450.003,450.000.88%10,562
Aug 13, 20263,445.003,450.003,395.003,420.003,420.00-1.30%5,609
Aug 12, 20263,500.003,500.003,435.003,465.003,465.00-0.43%9,361
Aug 11, 20263,450.003,500.003,425.003,480.003,480.000.14%22,091
Aug 10, 20263,410.003,475.003,410.003,475.003,475.001.02%9,862
Aug 7, 20263,380.003,455.003,380.003,440.003,440.001.03%24,092
Aug 6, 20263,415.003,440.003,350.003,405.003,405.00-0.29%16,631
Aug 5, 20263,355.003,420.003,355.003,415.003,415.002.09%11,795
Aug 4, 20263,325.003,350.003,310.003,345.003,345.001.36%5,533
Aug 3, 20263,230.003,330.003,230.003,300.003,300.000.46%14,098
Jul 31, 20263,255.003,290.003,205.003,285.003,285.001.86%15,404
Jul 30, 20263,170.003,265.003,130.003,225.003,225.001.74%19,033
Jul 29, 20263,290.003,315.003,120.003,170.003,170.00-3.65%51,214
Jul 28, 20263,400.003,400.003,225.003,290.003,290.00-3.09%35,172
Jul 27, 20263,360.003,420.003,320.003,395.003,395.001.04%8,331