SJM Holdings Co., Ltd. 025530
KRX · Güney Kore · Üretici İmalatı
KRW 3.630,00+5,00 (+%0,14)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |