Skip to main content
SJM Holdings Co.,Ltd. (KRX:025530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,805.00
-50.00 (-1.30%)
At close: Dec 5, 2025

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,845.003,850.003,700.003,805.003,805.00-1.30%13,266
Dec 4, 20253,840.003,855.003,810.003,855.003,855.001.18%10,663
Dec 3, 20253,840.003,840.003,780.003,810.003,810.000.66%7,735
Dec 2, 20253,840.003,840.003,770.003,785.003,785.000.13%15,592
Dec 1, 20253,765.003,800.003,765.003,780.003,780.00-0.13%13,273
Nov 28, 20253,785.003,800.003,760.003,785.003,785.00-3,937
Nov 27, 20253,785.003,805.003,765.003,785.003,785.00-2,891
Nov 26, 20253,710.003,800.003,710.003,785.003,785.001.61%4,169
Nov 25, 20253,725.003,745.003,705.003,725.003,725.000.13%4,127
Nov 24, 20253,735.003,735.003,680.003,720.003,720.000.27%7,150
Nov 21, 20253,745.003,745.003,700.003,710.003,710.00-1.07%7,419
Nov 20, 20253,725.003,760.003,725.003,750.003,750.000.81%6,956
Nov 19, 20253,690.003,730.003,660.003,720.003,720.000.68%14,812
Nov 18, 20253,765.003,790.003,530.003,695.003,695.00-1.99%27,311
Nov 17, 20253,845.003,845.003,765.003,770.003,770.00-1.69%17,104
Nov 14, 20253,840.003,850.003,800.003,835.003,835.00-0.26%14,992
Nov 13, 20253,845.003,850.003,800.003,845.003,845.000.39%20,907
Nov 12, 20253,775.003,830.003,775.003,830.003,830.001.32%17,468
Nov 11, 20253,815.003,825.003,770.003,780.003,780.00-22,338
Nov 10, 20253,685.003,790.003,685.003,780.003,780.002.58%46,793
Nov 7, 20253,710.003,750.003,660.003,685.003,685.00-0.67%5,420
Nov 6, 20253,630.003,710.003,630.003,710.003,710.002.20%8,346
Nov 5, 20253,710.003,710.003,605.003,630.003,630.00-2.16%17,345
Nov 4, 20253,750.003,750.003,695.003,710.003,710.00-14,613
Nov 3, 20253,680.003,710.003,660.003,710.003,710.001.37%20,657
Oct 31, 20253,655.003,675.003,640.003,660.003,660.000.55%4,658
Oct 30, 20253,690.003,720.003,640.003,640.003,640.00-0.55%22,649
Oct 29, 20253,675.003,685.003,640.003,660.003,660.00-0.14%15,956
Oct 28, 20253,660.003,685.003,645.003,665.003,665.000.27%6,910
Oct 27, 20253,660.003,730.003,640.003,655.003,655.00-8,318
Oct 24, 20253,680.003,745.003,630.003,655.003,655.00-0.54%12,178
Oct 23, 20253,680.003,690.003,650.003,675.003,675.00-0.14%4,614
Oct 22, 20253,690.003,695.003,630.003,680.003,680.000.82%13,797
Oct 21, 20253,590.003,650.003,590.003,650.003,650.001.67%34,692
Oct 20, 20253,620.003,625.003,555.003,590.003,590.00-0.97%36,447
Oct 17, 20253,650.003,655.003,550.003,625.003,625.00-0.55%11,606
Oct 16, 20253,660.003,690.003,620.003,645.003,645.000.55%23,189
Oct 15, 20253,585.003,645.003,585.003,625.003,625.001.12%9,836
Oct 14, 20253,625.003,660.003,555.003,585.003,585.00-0.97%25,928
Oct 13, 20253,555.003,620.003,540.003,620.003,620.001.26%5,770
Oct 10, 20253,600.003,615.003,530.003,575.003,575.00-0.69%9,353
Oct 2, 20253,565.003,605.003,560.003,600.003,600.000.84%8,289
Oct 1, 20253,590.003,590.003,565.003,570.003,570.00-3,144
Sep 30, 20253,600.003,615.003,570.003,570.003,570.00-0.56%3,128
Sep 29, 20253,590.003,630.003,580.003,590.003,590.00-0.28%5,743
Sep 26, 20253,640.003,640.003,525.003,600.003,600.00-1.23%9,904
Sep 25, 20253,580.003,655.003,575.003,645.003,645.001.82%8,824
Sep 24, 20253,575.003,720.003,560.003,580.003,580.000.14%18,518
Sep 23, 20253,580.003,605.003,575.003,575.003,575.00-0.42%9,404
Sep 22, 20253,590.003,620.003,585.003,590.003,590.00-4,334