Skip to main content
logo
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,160.00
+155.00 (5.16%)
Last updated: Jun 29, 2026, 2:28 PM KST

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20263,570.003,625.003,480.003,595.003,595.000.70%59,419
May 27, 20263,735.003,735.003,550.003,570.003,570.00-3.51%39,009
May 26, 20263,700.003,745.003,645.003,700.003,700.000.41%55,022
May 22, 20263,625.003,685.003,625.003,685.003,685.001.66%7,539
May 21, 20263,630.003,660.003,580.003,625.003,625.000.42%32,352
May 20, 20263,710.003,710.003,590.003,610.003,610.00-2.43%44,560
May 19, 20263,710.003,735.003,615.003,700.003,700.00-21,177
May 18, 20263,720.003,730.003,600.003,700.003,700.00-0.40%59,764
May 15, 20263,705.003,760.003,685.003,715.003,715.00-0.67%22,402
May 14, 20263,700.003,765.003,600.003,740.003,740.002.05%107,079
May 13, 20263,720.003,765.003,660.003,665.003,665.00-1.35%21,547
May 12, 20263,790.003,795.003,675.003,715.003,715.00-1.98%41,053
May 11, 20263,805.003,900.003,760.003,790.003,790.000.13%46,754
May 8, 20263,705.003,805.003,705.003,785.003,785.000.93%40,271
May 7, 20263,795.003,810.003,740.003,750.003,750.00-2.09%28,925
May 6, 20263,835.003,870.003,750.003,830.003,830.00-80,570
May 4, 20263,835.003,905.003,815.003,830.003,830.00-0.13%28,426
Apr 30, 20263,895.003,895.003,815.003,835.003,835.00-1.67%17,980
Apr 29, 20263,875.003,935.003,825.003,900.003,900.00-0.13%27,234
Apr 28, 20263,895.003,930.003,835.003,905.003,905.000.26%44,159
Apr 27, 20263,815.004,015.003,760.003,895.003,895.002.50%164,802
Apr 24, 20263,670.003,820.003,670.003,800.003,800.002.84%41,884
Apr 23, 20263,725.003,750.003,670.003,695.003,695.00-0.81%13,708
Apr 22, 20263,720.003,730.003,655.003,725.003,725.000.27%20,498
Apr 21, 20263,715.003,725.003,680.003,715.003,715.000.27%65,977
Apr 20, 20263,730.003,730.003,690.003,705.003,705.00-0.67%15,912
Apr 17, 20263,710.003,730.003,700.003,730.003,730.000.54%9,429
Apr 16, 20263,680.003,730.003,660.003,710.003,710.00-0.13%13,495
Apr 15, 20263,680.003,730.003,680.003,715.003,715.001.23%25,716