Skip to main content
logo
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
-65.00 (-2.10%)
Oct 30, 2026, 3:30 PM KST

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,095.003,095.003,015.003,030.003,030.00-2.10%9,126
Oct 29, 20263,160.003,180.003,050.003,095.003,095.00-0.80%14,004
Oct 28, 20263,130.003,190.003,110.003,120.003,120.000.65%4,184
Oct 27, 20263,105.003,135.003,050.003,100.003,100.000.98%15,272
Oct 26, 20263,050.003,185.003,050.003,070.003,070.00-3.00%8,543
Oct 23, 20263,200.003,220.003,105.003,165.003,165.000.32%5,289
Oct 22, 20263,205.003,215.003,145.003,155.003,155.00-0.94%5,474
Oct 21, 20263,205.003,225.003,175.003,185.003,185.00-6,912
Oct 20, 20263,170.003,225.003,140.003,185.003,185.000.16%10,716
Oct 19, 20263,180.003,190.003,105.003,180.003,180.001.76%14,931
Oct 16, 20263,085.003,150.003,075.003,125.003,125.002.12%3,293
Oct 15, 20263,140.003,140.003,050.003,060.003,060.00-2.08%18,028
Oct 14, 20263,160.003,200.003,125.003,125.003,125.00-0.48%12,085
Oct 13, 20263,200.003,245.003,095.003,140.003,140.00-1.41%20,271
Oct 12, 20263,220.003,235.003,180.003,185.003,185.00-1.09%8,416
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%16,637
Oct 6, 20263,255.003,300.003,255.003,285.003,285.000.31%3,027
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