Skip to main content
logo
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,475.00
+35.00 (1.02%)
Aug 10, 2026, 3:30 PM KST

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,410.003,475.003,410.003,470.00-0.87%7,826
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%11,765
Aug 4, 20263,325.003,350.003,310.003,345.003,345.001.36%5,532
Aug 3, 20263,230.003,330.003,230.003,300.003,300.000.46%14,093
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
Jul 24, 20263,400.003,410.003,210.003,360.003,360.00-1.18%19,024
Jul 23, 20263,365.003,415.003,315.003,400.003,400.001.04%8,601
Jul 22, 20263,365.003,410.003,305.003,365.003,365.00-25,556
Jul 21, 20263,305.003,375.003,220.003,365.003,365.001.82%12,015
Jul 20, 20263,290.003,350.003,245.003,305.003,305.00-2.22%32,919
Jul 16, 20263,380.003,390.003,310.003,380.003,380.00-14,959
Jul 15, 20263,300.003,380.003,250.003,380.003,380.002.58%11,554
Jul 14, 20263,255.003,320.003,230.003,295.003,295.000.46%9,294
Jul 13, 20263,355.003,370.003,230.003,280.003,280.00-1.94%13,418
Jul 10, 20263,200.003,360.003,200.003,345.003,345.001.83%20,725
Jul 9, 20263,295.003,310.003,200.003,285.003,285.00-25,152
Jul 8, 20263,300.003,340.003,220.003,285.003,285.00-0.45%27,494
Jul 7, 20263,310.003,320.003,250.003,300.003,300.00-13,985
Jul 6, 20263,280.003,300.003,230.003,300.003,300.000.61%19,081
Jul 3, 20263,220.003,285.003,180.003,280.003,280.002.02%24,064
Jul 2, 20263,220.003,265.003,160.003,215.003,215.00-0.16%16,548
Jul 1, 20263,150.003,250.003,140.003,220.003,220.001.74%36,258
Jun 30, 20263,140.003,170.003,125.003,165.003,165.00-10,420
Jun 29, 20263,005.003,170.002,980.003,165.003,165.005.32%21,648
Jun 26, 20263,060.003,080.002,945.003,005.003,005.00-2.59%65,871
Jun 25, 20263,065.003,105.003,010.003,085.003,085.001.15%20,993
Jun 24, 20263,130.003,175.002,985.003,050.003,050.00-2.24%38,655
Jun 23, 20263,245.003,245.003,065.003,120.003,120.00-3.70%31,832
Jun 22, 20263,280.003,300.003,200.003,240.003,240.00-1.37%7,657
Jun 19, 20263,350.003,350.003,225.003,285.003,285.00-1.79%10,461
Jun 18, 20263,320.003,345.003,295.003,345.003,345.00-1.33%6,806
Jun 17, 20263,380.003,390.003,315.003,390.003,390.000.74%3,587
Jun 16, 20263,355.003,425.003,285.003,365.003,365.000.45%16,581
Jun 15, 20263,310.003,400.003,235.003,350.003,350.002.92%27,229
Jun 12, 20263,250.003,325.003,250.003,255.003,255.000.31%49,799
Jun 11, 20263,225.003,325.003,185.003,245.003,245.000.78%16,840
Jun 10, 20263,225.003,255.003,165.003,220.003,220.00-0.92%10,707
Jun 9, 20263,160.003,270.003,145.003,250.003,250.003.50%28,832
Jun 8, 20263,125.003,205.003,095.003,140.003,140.00-1.57%28,403
Jun 5, 20263,350.003,400.003,175.003,190.003,190.00-4.78%36,942
Jun 4, 20263,310.003,380.003,255.003,350.003,350.001.21%23,724
Jun 2, 20263,495.003,525.003,150.003,310.003,310.00-2.65%39,644
Jun 1, 20263,510.003,550.003,310.003,400.003,400.00-3.00%44,242
May 29, 20263,595.003,595.003,450.003,505.003,505.00-2.50%31,343