Skip to main content
logo
SJM Co., Ltd. (KRX:123700)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,700.00
0.00 (0.00%)
May 19, 2026, 3:30 PM KST

SJM Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20263,665.003,700.003,665.003,670.003,670.000.27%28,240
Apr 13, 20263,635.003,680.003,590.003,660.003,660.000.69%49,723
Apr 10, 20263,595.003,635.003,565.003,635.003,635.001.25%22,403
Apr 9, 20263,580.003,600.003,570.003,590.003,590.00-0.42%38,885
Apr 8, 20263,580.003,615.003,550.003,605.003,605.002.27%20,112
Apr 7, 20263,575.003,575.003,515.003,525.003,525.00-0.70%12,386
Apr 6, 20263,575.003,575.003,520.003,550.003,550.00-0.70%13,261
Apr 3, 20263,575.003,575.003,545.003,575.003,575.001.56%15,740
Apr 2, 20263,595.003,600.003,510.003,520.003,520.00-2.76%58,309
Apr 1, 20263,505.003,630.003,500.003,620.003,620.003.72%67,225
Mar 31, 20263,505.003,510.003,435.003,490.003,490.00-0.43%68,778
Mar 30, 20263,600.003,600.003,475.003,505.003,505.00-3.18%60,345
Mar 27, 20263,540.003,625.003,535.003,620.003,620.000.98%33,404
Mar 26, 20263,625.003,625.003,560.003,585.003,585.00-1.24%14,900
Mar 25, 20263,545.003,630.003,545.003,630.003,630.002.54%15,125
Mar 24, 20263,520.003,590.003,520.003,540.003,540.00-0.42%17,952
Mar 23, 20263,590.003,590.003,505.003,555.003,555.00-2.47%26,179
Mar 20, 20263,550.003,645.003,550.003,645.003,645.002.24%19,109
Mar 19, 20263,585.003,600.003,545.003,565.003,565.00-0.70%25,518
Mar 18, 20263,590.003,605.003,570.003,590.003,590.000.28%13,290
Mar 17, 20263,595.003,600.003,555.003,580.003,580.00-0.42%46,468
Mar 16, 20263,605.003,605.003,550.003,595.003,595.00-0.14%17,765
Mar 13, 20263,595.003,640.003,530.003,600.003,600.000.14%48,063
Mar 12, 20263,605.003,605.003,550.003,595.003,595.00-0.14%10,518
Mar 11, 20263,540.003,610.003,540.003,600.003,600.001.69%64,388
Mar 10, 20263,490.003,610.003,465.003,540.003,540.002.91%55,596
Mar 9, 20263,570.003,570.003,390.003,440.003,440.00-4.18%88,516
Mar 6, 20263,610.003,635.003,500.003,590.003,590.00-0.28%49,469
Mar 5, 20263,625.003,665.003,570.003,600.003,600.005.73%30,618