SJM Holdings Co.,Ltd. (025530.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
025530.KS Historical Return
If you invested ₩1000 in SJM Holdings Co.,Ltd. (025530.KS) 10 years ago, it would be worth ₩1,101.2 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,348.94, while ₩1000 invested 1 year ago would be worth ₩1,069.08. This corresponds to total returns of 10.12%, 34.89%, 6.91%, respectively, with annualized returns of 0.97%, 6.18%, 6.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
025530.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,590 | 3,625 | 3,625 | 3,635 | 3,590 | 4,743 |
| September 30, 2026 | 3,615 | 3,590 | 3,590 | 3,630 | 3,580 | 1,311 |
| September 29, 2026 | 3,645 | 3,595 | 3,595 | 3,645 | 3,585 | 3,375 |
| September 28, 2026 | 3,655 | 3,650 | 3,650 | 3,665 | 3,625 | 3,461 |
| September 23, 2026 | 3,615 | 3,655 | 3,655 | 3,660 | 3,600 | 3,782 |
| September 22, 2026 | 3,660 | 3,615 | 3,615 | 3,660 | 3,600 | 2,104 |
| September 21, 2026 | 3,630 | 3,605 | 3,605 | 3,630 | 3,595 | 5,891 |
| September 18, 2026 | 3,645 | 3,630 | 3,630 | 3,650 | 3,600 | 8,447 |
| September 17, 2026 | 3,600 | 3,620 | 3,620 | 3,650 | 3,600 | 10,171 |
| September 16, 2026 | 3,595 | 3,600 | 3,600 | 3,615 | 3,560 | 3,955 |
| September 15, 2026 | 3,605 | 3,595 | 3,595 | 3,615 | 3,535 | 5,606 |
| September 11, 2026 | 3,600 | 3,600 | 3,600 | 3,600 | 3,545 | 3,330 |
| September 10, 2026 | 3,575 | 3,600 | 3,600 | 3,680 | 3,545 | 762 |
| September 09, 2026 | 3,600 | 3,545 | 3,545 | 3,600 | 3,515 | 8,636 |
| September 08, 2026 | 3,620 | 3,575 | 3,575 | 3,620 | 3,560 | 14,242 |
| September 07, 2026 | 3,655 | 3,610 | 3,610 | 3,670 | 3,610 | 4,246 |
| September 04, 2026 | 3,650 | 3,655 | 3,655 | 3,660 | 3,580 | 8,842 |
| September 03, 2026 | 3,640 | 3,620 | 3,620 | 3,650 | 3,550 | 13,573 |
| September 02, 2026 | 3,620 | 3,640 | 3,640 | 3,650 | 3,565 | 6,338 |
| September 01, 2026 | 3,620 | 3,620 | 3,620 | 3,650 | 3,590 | 8,170 |
| August 31, 2026 | 3,610 | 3,620 | 3,620 | 3,635 | 3,575 | 10,362 |
| August 28, 2026 | 3,630 | 3,640 | 3,640 | 3,675 | 3,595 | 8,928 |
| August 27, 2026 | 3,675 | 3,630 | 3,630 | 3,675 | 3,595 | 5,938 |
| August 26, 2026 | 3,625 | 3,630 | 3,630 | 3,665 | 3,620 | 14,419 |
| August 25, 2026 | 3,580 | 3,615 | 3,615 | 3,625 | 3,550 | 6,587 |
| August 24, 2026 | 3,590 | 3,585 | 3,585 | 3,615 | 3,550 | 7,294 |
| August 21, 2026 | 3,620 | 3,600 | 3,600 | 3,650 | 3,520 | 14,148 |
| August 20, 2026 | 3,535 | 3,620 | 3,620 | 3,620 | 3,490 | 14,429 |
| August 19, 2026 | 3,530 | 3,535 | 3,535 | 3,560 | 3,495 | 13,674 |
| August 18, 2026 | 3,550 | 3,550 | 3,550 | 3,600 | 3,490 | 11,427 |
| August 14, 2026 | 3,525 | 3,540 | 3,540 | 3,540 | 3,490 | 11,929 |
| August 13, 2026 | 3,520 | 3,525 | 3,525 | 3,525 | 3,460 | 10,242 |
| August 12, 2026 | 3,520 | 3,520 | 3,520 | 3,520 | 3,445 | 8,333 |
| August 11, 2026 | 3,490 | 3,515 | 3,515 | 3,550 | 3,490 | 6,509 |
| August 10, 2026 | 3,475 | 3,510 | 3,510 | 3,510 | 3,470 | 4,442 |
| August 07, 2026 | 3,495 | 3,475 | 3,475 | 3,530 | 3,445 | 29,630 |
| August 06, 2026 | 3,475 | 3,510 | 3,510 | 3,510 | 3,475 | 2,697 |
| August 05, 2026 | 3,520 | 3,505 | 3,505 | 3,525 | 3,485 | 14,652 |
| August 04, 2026 | 3,465 | 3,500 | 3,500 | 3,520 | 3,450 | 13,885 |
| August 03, 2026 | 3,440 | 3,485 | 3,485 | 3,545 | 3,405 | 12,511 |
| July 31, 2026 | 3,455 | 3,485 | 3,485 | 3,505 | 3,425 | 6,109 |
| July 30, 2026 | 3,350 | 3,435 | 3,435 | 3,440 | 3,345 | 1,681 |
| July 29, 2026 | 3,450 | 3,375 | 3,375 | 3,485 | 3,350 | 5,008 |
| July 28, 2026 | 3,535 | 3,450 | 3,450 | 3,535 | 3,365 | 7,601 |
| July 27, 2026 | 3,530 | 3,535 | 3,535 | 3,555 | 3,510 | 6,600 |
| July 23, 2026 | 3,530 | 3,555 | 3,555 | 3,555 | 3,510 | 12,914 |
| July 22, 2026 | 3,515 | 3,530 | 3,530 | 3,545 | 3,505 | 4,196 |
| July 21, 2026 | 3,500 | 3,505 | 3,505 | 3,530 | 3,440 | 5,802 |
| July 20, 2026 | 3,550 | 3,490 | 3,490 | 3,550 | 3,425 | 21,651 |
| July 16, 2026 | 3,550 | 3,550 | 3,550 | 3,550 | 3,505 | 28,125 |
| July 15, 2026 | 3,420 | 3,540 | 3,540 | 3,550 | 3,420 | 9,139 |
| July 14, 2026 | 3,460 | 3,450 | 3,450 | 3,475 | 3,365 | 13,671 |
| July 13, 2026 | 3,490 | 3,460 | 3,460 | 3,520 | 3,430 | 6,521 |
| July 10, 2026 | 3,420 | 3,480 | 3,480 | 3,500 | 3,375 | 2,876 |
| July 09, 2026 | 3,360 | 3,400 | 3,400 | 3,420 | 3,360 | 6,222 |
| July 08, 2026 | 3,385 | 3,415 | 3,415 | 3,435 | 3,350 | 8,872 |
| July 07, 2026 | 3,480 | 3,415 | 3,415 | 3,510 | 3,370 | 9,552 |
| July 06, 2026 | 3,435 | 3,480 | 3,480 | 3,500 | 3,435 | 6,476 |
| July 03, 2026 | 3,390 | 3,460 | 3,460 | 3,470 | 3,370 | 6,886 |
| July 02, 2026 | 3,455 | 3,420 | 3,420 | 3,455 | 3,395 | 11,056 |
AD
