SJM Co., Ltd 123700
KRX · South Korea · Producer Manufacturing
KRW 3,275.00+25.00 (+0.77%)
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 3,275.00 | +0.77% | KRW 3,265.00 | KRW 3,300.00 | KRW 3,245.00 | 14.45K |
| 2026-10-01 | KRW 3,250.00 | -0.31% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,230.00 | 14.60K |
| 2026-09-30 | KRW 3,260.00 | -1.06% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,250.00 | 7.70K |
| 2026-09-29 | KRW 3,295.00 | -1.79% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,260.00 | 16.20K |
| 2026-09-28 | KRW 3,355.00 | +0.30% | KRW 3,460.00 | KRW 3,460.00 | KRW 3,330.00 | 18.33K |
| 2026-09-23 | KRW 3,345.00 | 0.00% | KRW 3,340.00 | KRW 3,365.00 | KRW 3,320.00 | 4.12K |
| 2026-09-22 | KRW 3,345.00 | +0.15% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,310.00 | 10.91K |
| 2026-09-21 | KRW 3,340.00 | -1.62% | KRW 3,415.00 | KRW 3,415.00 | KRW 3,330.00 | 5.88K |
| 2026-09-18 | KRW 3,395.00 | -0.73% | KRW 3,420.00 | KRW 3,420.00 | KRW 3,355.00 | 16.95K |
| 2026-09-17 | KRW 3,420.00 | +0.29% | KRW 3,420.00 | KRW 3,420.00 | KRW 3,360.00 | 7.59K |
| 2026-09-16 | KRW 3,410.00 | +0.59% | KRW 3,440.00 | KRW 3,440.00 | KRW 3,325.00 | 16.58K |
| 2026-09-15 | KRW 3,390.00 | -1.02% | KRW 3,400.00 | KRW 3,420.00 | KRW 3,370.00 | 9.75K |
| 2026-09-14 | KRW 3,425.00 | -0.15% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,390.00 | 4.64K |
| 2026-09-11 | KRW 3,430.00 | -0.15% | KRW 3,435.00 | KRW 3,435.00 | KRW 3,370.00 | 4.79K |
| 2026-09-10 | KRW 3,435.00 | 0.00% | KRW 3,420.00 | KRW 3,435.00 | KRW 3,360.00 | 6.43K |
| 2026-09-09 | KRW 3,435.00 | 0.00% | KRW 3,435.00 | KRW 3,450.00 | KRW 3,420.00 | 774 |
| 2026-09-08 | KRW 3,435.00 | -0.15% | KRW 3,405.00 | KRW 3,435.00 | KRW 3,380.00 | 9.82K |
| 2026-09-07 | KRW 3,440.00 | +0.15% | KRW 3,405.00 | KRW 3,465.00 | KRW 3,405.00 | 693 |
| 2026-09-04 | KRW 3,435.00 | +1.78% | KRW 3,380.00 | KRW 3,455.00 | KRW 3,380.00 | 3.21K |
| 2026-09-03 | KRW 3,375.00 | -0.74% | KRW 3,395.00 | KRW 3,460.00 | KRW 3,360.00 | 4.46K |
| 2026-09-02 | KRW 3,400.00 | +0.29% | KRW 3,345.00 | KRW 3,465.00 | KRW 3,345.00 | 3.62K |
| 2026-09-01 | KRW 3,390.00 | -0.88% | KRW 3,370.00 | KRW 3,420.00 | KRW 3,365.00 | 7.27K |
| 2026-08-31 | KRW 3,420.00 | -0.44% | KRW 3,435.00 | KRW 3,435.00 | KRW 3,380.00 | 4.43K |
| 2026-08-28 | KRW 3,435.00 | +1.03% | KRW 3,405.00 | KRW 3,455.00 | KRW 3,370.00 | 8.49K |
| 2026-08-27 | KRW 3,400.00 | -0.15% | KRW 3,415.00 | KRW 3,415.00 | KRW 3,365.00 | 4.35K |
| 2026-08-26 | KRW 3,405.00 | +0.29% | KRW 3,395.00 | KRW 3,410.00 | KRW 3,340.00 | 28.73K |
| 2026-08-25 | KRW 3,395.00 | -0.73% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,310.00 | 4.78K |
| 2026-08-24 | KRW 3,420.00 | +1.03% | KRW 3,385.00 | KRW 3,420.00 | KRW 3,325.00 | 11.63K |
| 2026-08-21 | KRW 3,385.00 | -1.74% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,305.00 | 25.00K |
| 2026-08-20 | KRW 3,445.00 | +1.32% | KRW 3,400.00 | KRW 3,445.00 | KRW 3,330.00 | 11.49K |
| 2026-08-19 | KRW 3,400.00 | -2.30% | KRW 3,480.00 | KRW 3,550.00 | KRW 3,360.00 | 15.46K |
| 2026-08-18 | KRW 3,480.00 | +0.87% | KRW 3,450.00 | KRW 3,495.00 | KRW 3,420.00 | 9.30K |
| 2026-08-14 | KRW 3,450.00 | +0.88% | KRW 3,405.00 | KRW 3,455.00 | KRW 3,400.00 | 10.56K |
| 2026-08-13 | KRW 3,420.00 | -1.30% | KRW 3,445.00 | KRW 3,450.00 | KRW 3,395.00 | 5.61K |
| 2026-08-12 | KRW 3,465.00 | -0.43% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,435.00 | 9.36K |
| 2026-08-11 | KRW 3,480.00 | +0.14% | KRW 3,450.00 | KRW 3,500.00 | KRW 3,425.00 | 22.09K |
| 2026-08-10 | KRW 3,475.00 | +1.02% | KRW 3,410.00 | KRW 3,475.00 | KRW 3,410.00 | 9.86K |
| 2026-08-07 | KRW 3,440.00 | +1.03% | KRW 3,380.00 | KRW 3,455.00 | KRW 3,380.00 | 24.09K |
| 2026-08-06 | KRW 3,405.00 | -0.29% | KRW 3,415.00 | KRW 3,440.00 | KRW 3,350.00 | 16.63K |
| 2026-08-05 | KRW 3,415.00 | +2.09% | KRW 3,355.00 | KRW 3,420.00 | KRW 3,355.00 | 11.80K |
| 2026-08-04 | KRW 3,345.00 | +1.36% | KRW 3,325.00 | KRW 3,350.00 | KRW 3,310.00 | 5.53K |
| 2026-08-03 | KRW 3,300.00 | +0.46% | KRW 3,230.00 | KRW 3,330.00 | KRW 3,230.00 | 14.10K |
| 2026-07-31 | KRW 3,285.00 | +1.86% | KRW 3,255.00 | KRW 3,290.00 | KRW 3,205.00 | 15.40K |
| 2026-07-30 | KRW 3,225.00 | +1.74% | KRW 3,170.00 | KRW 3,265.00 | KRW 3,130.00 | 19.03K |
| 2026-07-29 | KRW 3,170.00 | -3.65% | KRW 3,290.00 | KRW 3,315.00 | KRW 3,120.00 | 51.21K |
| 2026-07-28 | KRW 3,290.00 | -3.09% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,225.00 | 35.17K |
| 2026-07-27 | KRW 3,395.00 | +1.04% | KRW 3,360.00 | KRW 3,420.00 | KRW 3,320.00 | 8.33K |
| 2026-07-24 | KRW 3,360.00 | -1.18% | KRW 3,400.00 | KRW 3,410.00 | KRW 3,210.00 | 19.02K |
| 2026-07-23 | KRW 3,400.00 | +1.04% | KRW 3,365.00 | KRW 3,415.00 | KRW 3,315.00 | 8.60K |
| 2026-07-22 | KRW 3,365.00 | 0.00% | KRW 3,365.00 | KRW 3,410.00 | KRW 3,305.00 | 25.56K |
| 2026-07-21 | KRW 3,365.00 | +1.82% | KRW 3,305.00 | KRW 3,375.00 | KRW 3,220.00 | 12.02K |
| 2026-07-20 | KRW 3,305.00 | -2.22% | KRW 3,290.00 | KRW 3,350.00 | KRW 3,245.00 | 32.92K |
| 2026-07-16 | KRW 3,380.00 | 0.00% | KRW 3,380.00 | KRW 3,390.00 | KRW 3,310.00 | 14.96K |
| 2026-07-15 | KRW 3,380.00 | +2.58% | KRW 3,300.00 | KRW 3,380.00 | KRW 3,250.00 | 11.55K |
| 2026-07-14 | KRW 3,295.00 | +0.46% | KRW 3,255.00 | KRW 3,320.00 | KRW 3,230.00 | 99.45K |
| 2026-07-13 | KRW 3,280.00 | -1.94% | KRW 3,355.00 | KRW 3,370.00 | KRW 3,230.00 | 13.42K |
| 2026-07-10 | KRW 3,345.00 | +1.83% | KRW 3,200.00 | KRW 3,360.00 | KRW 3,200.00 | 20.73K |
| 2026-07-09 | KRW 3,285.00 | 0.00% | KRW 3,295.00 | KRW 3,310.00 | KRW 3,200.00 | 25.15K |
| 2026-07-08 | KRW 3,285.00 | -0.45% | KRW 3,300.00 | KRW 3,340.00 | KRW 3,220.00 | 27.49K |
| 2026-07-07 | KRW 3,300.00 | 0.00% | KRW 3,310.00 | KRW 3,320.00 | KRW 3,250.00 | 13.99K |
| 2026-07-06 | KRW 3,300.00 | +0.61% | KRW 3,280.00 | KRW 3,300.00 | KRW 3,230.00 | 19.08K |
| 2026-07-03 | KRW 3,280.00 | +2.02% | KRW 3,220.00 | KRW 3,285.00 | KRW 3,180.00 | 24.06K |
| 2026-07-02 | KRW 3,215.00 | -0.16% | KRW 3,220.00 | KRW 3,265.00 | KRW 3,160.00 | 16.56K |
| 2026-07-01 | KRW 3,220.00 | +1.74% | KRW 3,150.00 | KRW 3,250.00 | KRW 3,140.00 | 36.26K |
| 2026-06-30 | KRW 3,165.00 | 0.00% | KRW 3,140.00 | KRW 3,170.00 | KRW 3,125.00 | 10.42K |
| 2026-06-29 | KRW 3,165.00 | +5.32% | KRW 3,005.00 | KRW 3,170.00 | KRW 2,980.00 | 21.65K |
| 2026-06-26 | KRW 3,005.00 | -2.59% | KRW 3,060.00 | KRW 3,080.00 | KRW 2,945.00 | 65.87K |
| 2026-06-25 | KRW 3,085.00 | +1.15% | KRW 3,065.00 | KRW 3,105.00 | KRW 3,010.00 | 21.00K |
| 2026-06-24 | KRW 3,050.00 | -2.24% | KRW 3,130.00 | KRW 3,175.00 | KRW 2,985.00 | 38.89K |
| 2026-06-23 | KRW 3,120.00 | -3.70% | KRW 3,245.00 | KRW 3,245.00 | KRW 3,065.00 | 31.84K |
| 2026-06-22 | KRW 3,240.00 | -1.37% | KRW 3,280.00 | KRW 3,300.00 | KRW 3,200.00 | 7.66K |
| 2026-06-19 | KRW 3,285.00 | -1.79% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,225.00 | 10.46K |
| 2026-06-18 | KRW 3,345.00 | -1.33% | KRW 3,320.00 | KRW 3,345.00 | KRW 3,295.00 | 6.81K |
| 2026-06-17 | KRW 3,390.00 | +0.74% | KRW 3,380.00 | KRW 3,390.00 | KRW 3,315.00 | 3.59K |
| 2026-06-16 | KRW 3,365.00 | +0.45% | KRW 3,355.00 | KRW 3,425.00 | KRW 3,285.00 | 16.58K |
| 2026-06-15 | KRW 3,350.00 | +2.92% | KRW 3,310.00 | KRW 3,400.00 | KRW 3,235.00 | 27.23K |
| 2026-06-12 | KRW 3,255.00 | +0.31% | KRW 3,250.00 | KRW 3,325.00 | KRW 3,250.00 | 49.80K |
| 2026-06-11 | KRW 3,245.00 | +0.78% | KRW 3,225.00 | KRW 3,325.00 | KRW 3,185.00 | 16.84K |
| 2026-06-10 | KRW 3,220.00 | -0.92% | KRW 3,225.00 | KRW 3,255.00 | KRW 3,165.00 | 10.71K |
| 2026-06-09 | KRW 3,250.00 | +3.50% | KRW 3,160.00 | KRW 3,270.00 | KRW 3,145.00 | 28.83K |
| 2026-06-08 | KRW 3,140.00 | -1.57% | KRW 3,125.00 | KRW 3,205.00 | KRW 3,095.00 | 28.40K |
| 2026-06-05 | KRW 3,190.00 | -4.78% | KRW 3,350.00 | KRW 3,400.00 | KRW 3,175.00 | 36.94K |
| 2026-06-04 | KRW 3,350.00 | +1.21% | KRW 3,310.00 | KRW 3,380.00 | KRW 3,255.00 | 23.72K |
| 2026-06-02 | KRW 3,310.00 | -2.65% | KRW 3,495.00 | KRW 3,525.00 | KRW 3,150.00 | 39.64K |
| 2026-06-01 | KRW 3,400.00 | -3.00% | KRW 3,510.00 | KRW 3,550.00 | KRW 3,310.00 | 44.24K |
| 2026-05-29 | KRW 3,505.00 | -2.50% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,450.00 | 31.34K |
| 2026-05-28 | KRW 3,595.00 | +0.70% | KRW 3,570.00 | KRW 3,625.00 | KRW 3,480.00 | 59.42K |
| 2026-05-27 | KRW 3,570.00 | -3.51% | KRW 3,735.00 | KRW 3,735.00 | KRW 3,550.00 | 39.01K |
| 2026-05-26 | KRW 3,700.00 | +0.41% | KRW 3,700.00 | KRW 3,745.00 | KRW 3,645.00 | 55.02K |
| 2026-05-22 | KRW 3,685.00 | +1.66% | KRW 3,625.00 | KRW 3,685.00 | KRW 3,625.00 | 7.54K |