SJM Holdings Co.,Ltd. (025530.KS) KSC
3,590.00
+0(+0.00%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,590.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,675 | 3,590 | 3,590 | 3,675 | 3,545 | 18,954 |
| March 12, 2026 | 3,620 | 3,590 | 3,590 | 3,620 | 3,525 | 11,066 |
| March 11, 2026 | 3,590 | 3,570 | 3,570 | 3,590 | 3,480 | 63,622 |
| March 10, 2026 | 3,515 | 3,550 | 3,550 | 3,605 | 3,495 | 9,569 |
| March 09, 2026 | 3,505 | 3,465 | 3,465 | 3,520 | 3,350 | 24,145 |
| March 06, 2026 | 3,600 | 3,600 | 3,600 | 3,610 | 3,450 | 17,190 |
| March 05, 2026 | 3,580 | 3,630 | 3,630 | 3,710 | 3,525 | 35,947 |
| March 04, 2026 | 3,825 | 3,490 | 3,490 | 3,825 | 3,450 | 40,809 |
| March 03, 2026 | 3,735 | 3,730 | 3,730 | 3,820 | 3,730 | 29,619 |
| February 27, 2026 | 3,830 | 3,830 | 3,830 | 3,900 | 3,775 | 53,998 |
| February 26, 2026 | 3,875 | 3,855 | 3,855 | 3,945 | 3,785 | 42,147 |
| February 25, 2026 | 3,845 | 3,905 | 3,905 | 3,915 | 3,840 | 30,661 |
| February 24, 2026 | 3,880 | 3,845 | 3,845 | 3,890 | 3,760 | 111,557 |
| February 23, 2026 | 3,830 | 3,890 | 3,890 | 3,970 | 3,810 | 72,518 |
| February 20, 2026 | 3,770 | 3,805 | 0 | 3,805 | 3,740 | 30,392 |
| February 19, 2026 | 3,690 | 3,770 | 0 | 3,775 | 3,685 | 19,958 |
| February 13, 2026 | 3,700 | 3,690 | 0 | 3,700 | 3,620 | 14,158 |
| February 12, 2026 | 3,700 | 3,700 | 0 | 3,710 | 3,650 | 25,821 |
| February 11, 2026 | 3,700 | 3,695 | 0 | 3,730 | 3,655 | 9,065 |
| February 10, 2026 | 3,670 | 3,700 | 0 | 3,795 | 3,605 | 17,173 |
| February 09, 2026 | 3,615 | 3,600 | 0 | 3,670 | 3,570 | 17,100 |
| February 06, 2026 | 3,635 | 3,570 | 0 | 3,635 | 3,550 | 15,830 |
| February 05, 2026 | 3,680 | 3,650 | 0 | 3,680 | 3,625 | 13,013 |
| February 04, 2026 | 3,620 | 3,680 | 0 | 3,680 | 3,575 | 20,487 |
| February 03, 2026 | 3,595 | 3,595 | 0 | 3,595 | 3,560 | 8,922 |
| February 02, 2026 | 3,635 | 3,550 | 0 | 3,685 | 3,545 | 24,078 |
| January 30, 2026 | 3,655 | 3,635 | 0 | 3,675 | 3,635 | 18,574 |
| January 29, 2026 | 3,695 | 3,675 | 0 | 3,705 | 3,645 | 35,609 |
| January 28, 2026 | 3,720 | 3,695 | 0 | 3,730 | 3,670 | 15,090 |
| January 27, 2026 | 3,730 | 3,690 | 0 | 3,730 | 3,680 | 23,110 |
| January 26, 2026 | 3,740 | 3,730 | 0 | 3,780 | 3,700 | 17,767 |
| January 23, 2026 | 3,685 | 3,740 | 0 | 3,750 | 3,675 | 13,036 |
| January 22, 2026 | 3,705 | 3,685 | 0 | 3,755 | 3,670 | 21,847 |
| January 21, 2026 | 3,690 | 3,705 | 0 | 3,725 | 3,675 | 33,006 |
| January 20, 2026 | 3,740 | 3,735 | 0 | 3,785 | 3,695 | 20,495 |
| January 19, 2026 | 3,790 | 3,750 | 0 | 3,885 | 3,720 | 26,890 |
| January 16, 2026 | 3,720 | 3,785 | 0 | 3,845 | 3,715 | 37,101 |
| January 15, 2026 | 3,740 | 3,740 | 0 | 3,770 | 3,705 | 11,686 |
| January 14, 2026 | 3,710 | 3,750 | 0 | 4,005 | 3,710 | 118,302 |
| January 13, 2026 | 3,645 | 3,710 | 0 | 3,735 | 3,635 | 11,509 |
| January 12, 2026 | 3,750 | 3,645 | 0 | 3,750 | 3,630 | 15,968 |
| January 09, 2026 | 3,655 | 3,660 | 0 | 3,760 | 3,645 | 9,216 |
| January 08, 2026 | 3,675 | 3,635 | 0 | 3,700 | 3,630 | 34,314 |
| January 07, 2026 | 3,670 | 3,675 | 0 | 3,735 | 3,660 | 10,856 |
| January 06, 2026 | 3,650 | 3,675 | 0 | 3,725 | 3,650 | 12,858 |
| January 05, 2026 | 3,690 | 3,650 | 0 | 3,715 | 3,645 | 15,568 |
| January 02, 2026 | 3,750 | 3,700 | 0 | 3,750 | 3,650 | 18,765 |
| December 30, 2025 | 3,770 | 3,750 | 0 | 3,775 | 3,750 | 15,189 |
| December 29, 2025 | 3,795 | 3,770 | 0 | 3,820 | 3,750 | 20,097 |
| December 26, 2025 | 3,955 | 3,960 | 0 | 3,980 | 3,940 | 27,469 |
| December 24, 2025 | 3,945 | 3,940 | 0 | 3,945 | 3,900 | 16,947 |
| December 23, 2025 | 3,920 | 3,935 | 0 | 3,955 | 3,910 | 23,305 |
| December 22, 2025 | 3,880 | 3,910 | 0 | 3,910 | 3,855 | 16,594 |
| December 19, 2025 | 3,880 | 3,880 | 0 | 3,900 | 3,835 | 17,827 |
| December 18, 2025 | 3,825 | 3,870 | 0 | 3,895 | 3,815 | 44,195 |
| December 17, 2025 | 3,810 | 3,825 | 0 | 3,855 | 3,805 | 8,108 |
| December 16, 2025 | 3,880 | 3,810 | 0 | 3,880 | 3,790 | 14,170 |
| December 15, 2025 | 3,850 | 3,845 | 0 | 3,855 | 3,825 | 16,015 |
| December 12, 2025 | 3,850 | 3,850 | 0 | 3,900 | 3,845 | 6,704 |
| December 11, 2025 | 3,880 | 3,850 | 0 | 3,900 | 3,800 | 19,285 |