SJM Holdings Co., Ltd. 025530
KRX · South Korea · Producer Manufacturing
KRW 3,630.00+5.00 (+0.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,630.00 | +0.14% | KRW 3,625.00 | KRW 3,640.00 | KRW 3,590.00 | 3.15K |
| 2026-10-01 | KRW 3,625.00 | +0.97% | KRW 3,590.00 | KRW 3,635.00 | KRW 3,590.00 | 4.86K |
| 2026-09-30 | KRW 3,590.00 | -0.14% | KRW 3,615.00 | KRW 3,630.00 | KRW 3,580.00 | 1.40K |
| 2026-09-29 | KRW 3,595.00 | -1.51% | KRW 3,645.00 | KRW 3,645.00 | KRW 3,585.00 |
| 3.94K |
| 2026-09-28 | KRW 3,650.00 | -0.14% | KRW 3,655.00 | KRW 3,665.00 | KRW 3,625.00 | 3.53K |
| 2026-09-23 | KRW 3,655.00 | +1.11% | KRW 3,615.00 | KRW 3,660.00 | KRW 3,600.00 | 5.24K |
| 2026-09-22 | KRW 3,615.00 | +0.28% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,600.00 | 1.98K |
| 2026-09-21 | KRW 3,605.00 | -0.69% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,595.00 | 5.47K |
| 2026-09-18 | KRW 3,630.00 | +0.28% | KRW 3,645.00 | KRW 3,650.00 | KRW 3,600.00 | 8.37K |
| 2026-09-17 | KRW 3,620.00 | +0.56% | KRW 3,600.00 | KRW 3,650.00 | KRW 3,600.00 | 10.16K |
| 2026-09-16 | KRW 3,600.00 | +0.14% | KRW 3,595.00 | KRW 3,615.00 | KRW 3,560.00 | 3.96K |
| 2026-09-15 | KRW 3,595.00 | +0.42% | KRW 3,605.00 | KRW 3,615.00 | KRW 3,535.00 | 5.57K |
| 2026-09-14 | KRW 3,580.00 | -0.56% | KRW 3,580.00 | KRW 3,595.00 | KRW 3,540.00 | 2.60K |
| 2026-09-11 | KRW 3,600.00 | 0.00% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,545.00 | 3.25K |
| 2026-09-10 | KRW 3,600.00 | +1.55% | KRW 3,575.00 | KRW 3,680.00 | KRW 3,545.00 | 659 |
| 2026-09-09 | KRW 3,545.00 | -0.84% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,515.00 | 8.61K |
| 2026-09-08 | KRW 3,575.00 | -0.97% | KRW 3,620.00 | KRW 3,620.00 | KRW 3,560.00 | 13.26K |
| 2026-09-07 | KRW 3,610.00 | -1.23% | KRW 3,655.00 | KRW 3,670.00 | KRW 3,610.00 | 4.05K |
| 2026-09-04 | KRW 3,655.00 | +0.97% | KRW 3,650.00 | KRW 3,660.00 | KRW 3,580.00 | 8.74K |
| 2026-09-03 | KRW 3,620.00 | -0.55% | KRW 3,640.00 | KRW 3,650.00 | KRW 3,550.00 | 13.38K |
| 2026-09-02 | KRW 3,640.00 | +0.55% | KRW 3,620.00 | KRW 3,650.00 | KRW 3,565.00 | 4.81K |
| 2026-09-01 | KRW 3,620.00 | 0.00% | KRW 3,620.00 | KRW 3,650.00 | KRW 3,590.00 | 7.89K |
| 2026-08-31 | KRW 3,620.00 | -0.55% | KRW 3,610.00 | KRW 3,635.00 | KRW 3,575.00 | 9.96K |
| 2026-08-28 | KRW 3,640.00 | +0.28% | KRW 3,630.00 | KRW 3,675.00 | KRW 3,595.00 | 8.78K |
| 2026-08-27 | KRW 3,630.00 | 0.00% | KRW 3,675.00 | KRW 3,675.00 | KRW 3,595.00 | 5.90K |
| 2026-08-26 | KRW 3,630.00 | +0.41% | KRW 3,625.00 | KRW 3,665.00 | KRW 3,620.00 | 14.25K |
| 2026-08-25 | KRW 3,615.00 | +0.84% | KRW 3,580.00 | KRW 3,625.00 | KRW 3,550.00 | 6.01K |
| 2026-08-24 | KRW 3,585.00 | -0.42% | KRW 3,590.00 | KRW 3,615.00 | KRW 3,550.00 | 6.89K |
| 2026-08-21 | KRW 3,600.00 | -0.55% | KRW 3,620.00 | KRW 3,650.00 | KRW 3,520.00 | 13.92K |
| 2026-08-20 | KRW 3,620.00 | +2.40% | KRW 3,535.00 | KRW 3,620.00 | KRW 3,490.00 | 13.08K |
| 2026-08-19 | KRW 3,535.00 | -0.42% | KRW 3,530.00 | KRW 3,560.00 | KRW 3,495.00 | 13.31K |
| 2026-08-18 | KRW 3,550.00 | +0.28% | KRW 3,550.00 | KRW 3,600.00 | KRW 3,490.00 | 11.34K |
| 2026-08-14 | KRW 3,540.00 | +0.43% | KRW 3,525.00 | KRW 3,540.00 | KRW 3,490.00 | 11.67K |
| 2026-08-13 | KRW 3,525.00 | +0.14% | KRW 3,520.00 | KRW 3,525.00 | KRW 3,460.00 | 10.06K |
| 2026-08-12 | KRW 3,520.00 | +0.14% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,445.00 | 7.05K |
| 2026-08-11 | KRW 3,515.00 | +0.14% | KRW 3,490.00 | KRW 3,550.00 | KRW 3,490.00 | 6.39K |
| 2026-08-10 | KRW 3,510.00 | +1.01% | KRW 3,475.00 | KRW 3,510.00 | KRW 3,470.00 | 4.40K |
| 2026-08-07 | KRW 3,475.00 | -1.00% | KRW 3,495.00 | KRW 3,530.00 | KRW 3,445.00 | 29.16K |
| 2026-08-06 | KRW 3,510.00 | +0.14% | KRW 3,475.00 | KRW 3,510.00 | KRW 3,475.00 | 2.18K |
| 2026-08-05 | KRW 3,505.00 | +0.14% | KRW 3,520.00 | KRW 3,525.00 | KRW 3,485.00 | 14.38K |
| 2026-08-04 | KRW 3,500.00 | +0.43% | KRW 3,465.00 | KRW 3,520.00 | KRW 3,450.00 | 13.07K |
| 2026-08-03 | KRW 3,485.00 | 0.00% | KRW 3,440.00 | KRW 3,545.00 | KRW 3,405.00 | 12.45K |
| 2026-07-31 | KRW 3,485.00 | +1.46% | KRW 3,455.00 | KRW 3,505.00 | KRW 3,425.00 | 4.95K |
| 2026-07-30 | KRW 3,435.00 | +1.78% | KRW 3,350.00 | KRW 3,440.00 | KRW 3,345.00 | 1.57K |
| 2026-07-29 | KRW 3,375.00 | -2.17% | KRW 3,450.00 | KRW 3,485.00 | KRW 3,350.00 | 4.76K |
| 2026-07-28 | KRW 3,450.00 | -2.40% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,365.00 | 7.33K |
| 2026-07-27 | KRW 3,535.00 | +0.14% | KRW 3,530.00 | KRW 3,555.00 | KRW 3,510.00 | 6.57K |
| 2026-07-24 | KRW 3,530.00 | -0.70% | KRW 3,555.00 | KRW 3,560.00 | KRW 3,490.00 | 17.16K |
| 2026-07-23 | KRW 3,555.00 | +0.71% | KRW 3,530.00 | KRW 3,555.00 | KRW 3,510.00 | 12.49K |
| 2026-07-22 | KRW 3,530.00 | +0.71% | KRW 3,515.00 | KRW 3,545.00 | KRW 3,505.00 | 3.81K |
| 2026-07-21 | KRW 3,505.00 | +0.43% | KRW 3,500.00 | KRW 3,530.00 | KRW 3,440.00 | 5.69K |
| 2026-07-20 | KRW 3,490.00 | -1.69% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,425.00 | 21.07K |
| 2026-07-16 | KRW 3,550.00 | +0.28% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,505.00 | 19.99K |
| 2026-07-15 | KRW 3,540.00 | +2.61% | KRW 3,420.00 | KRW 3,550.00 | KRW 3,420.00 | 9.10K |
| 2026-07-14 | KRW 3,450.00 | -0.29% | KRW 3,460.00 | KRW 3,475.00 | KRW 3,365.00 | 44.91K |
| 2026-07-13 | KRW 3,460.00 | -0.57% | KRW 3,490.00 | KRW 3,520.00 | KRW 3,430.00 | 6.49K |
| 2026-07-10 | KRW 3,480.00 | +2.35% | KRW 3,420.00 | KRW 3,500.00 | KRW 3,375.00 | 2.83K |
| 2026-07-09 | KRW 3,400.00 | -0.44% | KRW 3,360.00 | KRW 3,420.00 | KRW 3,360.00 | 6.11K |
| 2026-07-08 | KRW 3,415.00 | 0.00% | KRW 3,385.00 | KRW 3,435.00 | KRW 3,350.00 | 8.79K |
| 2026-07-07 | KRW 3,415.00 | -1.87% | KRW 3,480.00 | KRW 3,510.00 | KRW 3,370.00 | 9.32K |
| 2026-07-06 | KRW 3,480.00 | +0.58% | KRW 3,435.00 | KRW 3,500.00 | KRW 3,435.00 | 6.48K |
| 2026-07-03 | KRW 3,460.00 | +1.17% | KRW 3,390.00 | KRW 3,470.00 | KRW 3,370.00 | 6.77K |
| 2026-07-02 | KRW 3,420.00 | -1.44% | KRW 3,455.00 | KRW 3,455.00 | KRW 3,395.00 | 11.00K |
| 2026-07-01 | KRW 3,470.00 | -0.29% | KRW 3,455.00 | KRW 3,510.00 | KRW 3,405.00 | 18.71K |
| 2026-06-30 | KRW 3,480.00 | +0.14% | KRW 3,475.00 | KRW 3,480.00 | KRW 3,405.00 | 3.50K |
| 2026-06-29 | KRW 3,475.00 | +1.61% | KRW 3,420.00 | KRW 3,485.00 | KRW 3,360.00 | 8.93K |
| 2026-06-26 | KRW 3,420.00 | -0.29% | KRW 3,425.00 | KRW 3,425.00 | KRW 3,290.00 | 23.17K |
| 2026-06-25 | KRW 3,430.00 | +0.15% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,350.00 | 14.52K |
| 2026-06-24 | KRW 3,425.00 | +0.44% | KRW 3,385.00 | KRW 3,450.00 | KRW 3,340.00 | 11.92K |
| 2026-06-23 | KRW 3,410.00 | -1.16% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,305.00 | 10.94K |
| 2026-06-22 | KRW 3,450.00 | -1.15% | KRW 3,465.00 | KRW 3,465.00 | KRW 3,300.00 | 11.02K |
| 2026-06-19 | KRW 3,490.00 | 0.00% | KRW 3,490.00 | KRW 3,495.00 | KRW 3,340.00 | 2.93K |
| 2026-06-18 | KRW 3,490.00 | -1.97% | KRW 3,560.00 | KRW 3,595.00 | KRW 3,455.00 | 11.95K |
| 2026-06-17 | KRW 3,560.00 | -2.20% | KRW 3,615.00 | KRW 3,645.00 | KRW 3,560.00 | 5.39K |
| 2026-06-16 | KRW 3,640.00 | +1.11% | KRW 3,600.00 | KRW 3,640.00 | KRW 3,555.00 | 5.43K |
| 2026-06-15 | KRW 3,600.00 | +2.86% | KRW 3,560.00 | KRW 3,600.00 | KRW 3,510.00 | 5.96K |
| 2026-06-12 | KRW 3,500.00 | +2.49% | KRW 3,490.00 | KRW 3,535.00 | KRW 3,420.00 | 13.78K |
| 2026-06-11 | KRW 3,415.00 | -0.15% | KRW 3,400.00 | KRW 3,545.00 | KRW 3,370.00 | 11.59K |
| 2026-06-10 | KRW 3,420.00 | 0.00% | KRW 3,390.00 | KRW 3,445.00 | KRW 3,350.00 | 7.64K |
| 2026-06-09 | KRW 3,420.00 | +4.11% | KRW 3,265.00 | KRW 3,450.00 | KRW 3,255.00 | 16.64K |
| 2026-06-08 | KRW 3,285.00 | -1.94% | KRW 3,230.00 | KRW 3,320.00 | KRW 3,180.00 | 16.62K |
| 2026-06-05 | KRW 3,350.00 | -2.62% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,335.00 | 42.89K |
| 2026-06-04 | KRW 3,440.00 | +1.33% | KRW 3,380.00 | KRW 3,440.00 | KRW 3,350.00 | 7.88K |
| 2026-06-02 | KRW 3,395.00 | -0.59% | KRW 3,415.00 | KRW 3,415.00 | KRW 3,300.00 | 44.69K |
| 2026-06-01 | KRW 3,415.00 | -4.07% | KRW 3,620.00 | KRW 3,620.00 | KRW 3,375.00 | 46.47K |
| 2026-05-29 | KRW 3,560.00 | +0.56% | KRW 3,540.00 | KRW 3,560.00 | KRW 3,460.00 | 15.47K |
| 2026-05-28 | KRW 3,540.00 | -1.53% | KRW 3,570.00 | KRW 3,590.00 | KRW 3,450.00 | 66.13K |
| 2026-05-27 | KRW 3,595.00 | -3.36% | KRW 3,720.00 | KRW 3,720.00 | KRW 3,570.00 | 32.65K |
| 2026-05-26 | KRW 3,720.00 | 0.00% | KRW 3,705.00 | KRW 3,760.00 | KRW 3,660.00 | 65.84K |
| 2026-05-22 | KRW 3,720.00 | +1.64% | KRW 3,665.00 | KRW 3,725.00 | KRW 3,650.00 | 12.04K |