Advertisement
U.S. markets closed

SJM Holdings Co.,Ltd. (025530.KS)

KSE - KSE Delayed Price. Currency in KRW
4,020.00+115.00 (+2.94%)
At close: 03:30PM KST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20243,935.004,070.003,900.004,020.004,020.00116,855
Feb 28, 20243,870.003,965.003,840.003,905.003,905.0068,010
Feb 27, 20243,915.003,995.003,835.003,870.003,870.0093,440
Feb 26, 20243,955.003,990.003,860.003,965.003,965.0081,086
Feb 23, 20243,960.003,985.003,870.003,900.003,900.0082,972
Feb 22, 20243,935.003,975.003,905.003,960.003,960.0080,453
Feb 21, 20243,980.004,050.003,920.003,940.003,940.00141,836
Feb 20, 20244,120.004,120.003,965.003,965.003,965.00204,231
Feb 19, 20244,080.004,180.004,050.004,110.004,110.00227,264
Feb 16, 20244,025.004,135.004,000.004,080.004,080.00255,176
Feb 15, 20244,135.004,200.004,015.004,040.004,040.00344,026
Feb 14, 20244,115.004,370.004,015.004,085.004,085.001,219,633
Feb 13, 20244,090.004,255.004,050.004,160.004,160.001,024,412
Feb 08, 20244,445.004,750.004,030.004,085.004,085.002,527,463
Feb 07, 20243,680.004,530.003,650.004,275.004,275.008,920,643
Feb 06, 20243,805.003,865.003,680.003,700.003,700.0072,147
Feb 05, 20243,810.003,900.003,745.003,850.003,850.00137,897
Feb 02, 20243,770.003,880.003,580.003,795.003,795.00176,855
Feb 01, 20243,535.003,795.003,520.003,680.003,680.00157,343
Jan 31, 20243,430.003,620.003,415.003,570.003,570.0042,132
Jan 30, 20243,420.003,470.003,385.003,470.003,470.0015,015
Jan 29, 20243,395.003,455.003,375.003,425.003,425.0016,032
Jan 26, 20243,350.003,425.003,350.003,425.003,425.0012,465
Jan 25, 20243,415.003,425.003,360.003,425.003,425.0016,245
Jan 24, 20243,405.003,455.003,360.003,425.003,425.0019,208
Jan 23, 20243,415.003,470.003,410.003,455.003,455.0017,025
Jan 22, 20243,525.003,525.003,440.003,475.003,475.0019,291
Jan 19, 20243,470.003,530.003,465.003,530.003,530.0019,576
Jan 18, 20243,420.003,500.003,420.003,500.003,500.0010,305
Jan 17, 20243,550.003,550.003,440.003,455.003,455.0028,458
Jan 16, 20243,620.003,620.003,540.003,560.003,560.0021,437
Jan 15, 20243,620.003,620.003,570.003,620.003,620.003,589
Jan 12, 20243,575.003,635.003,560.003,635.003,635.0026,135
Jan 11, 20243,550.003,615.003,550.003,610.003,610.0022,763
Jan 10, 20243,590.003,610.003,515.003,540.003,540.0015,936
Jan 09, 20243,505.003,595.003,495.003,590.003,590.0020,993
Jan 08, 20243,530.003,555.003,460.003,505.003,505.0033,931
Jan 05, 20243,575.003,575.003,520.003,560.003,560.0022,615
Jan 04, 20243,600.003,600.003,540.003,585.003,585.0042,189
Jan 03, 20243,640.003,675.003,620.003,620.003,620.0024,993
Jan 02, 20243,700.003,720.003,620.003,685.003,685.0044,697
Dec 28, 20233,685.003,760.003,655.003,725.003,725.0029,572
Dec 27, 20233,740.003,800.003,630.003,700.003,700.0091,076
Dec 27, 2023225 Dividend
Dec 26, 20233,870.003,890.003,725.003,820.003,595.00227,387
Dec 22, 20233,755.003,890.003,700.003,860.003,632.64177,506
Dec 21, 20233,645.003,845.003,645.003,735.003,515.01224,083
Dec 20, 20233,590.003,720.003,575.003,650.003,435.0196,431
Dec 19, 20233,625.003,645.003,585.003,600.003,387.9666,048
Dec 18, 20233,665.003,720.003,615.003,625.003,411.4989,132
Dec 15, 20233,625.003,650.003,600.003,625.003,411.4941,111
Dec 14, 20233,600.003,695.003,555.003,620.003,406.7866,360
Dec 13, 20233,545.003,600.003,520.003,595.003,383.2545,581
Dec 12, 20233,645.003,645.003,530.003,580.003,369.1448,555
Dec 11, 20233,635.003,660.003,580.003,645.003,430.3140,595
Dec 08, 20233,630.003,690.003,575.003,660.003,444.4222,255
Dec 07, 20233,540.003,700.003,515.003,650.003,435.01151,768
Dec 06, 20233,460.003,555.003,460.003,540.003,331.4937,310
Dec 05, 20233,460.003,495.003,430.003,485.003,279.7320,495
Dec 04, 20233,430.003,465.003,400.003,465.003,260.9128,783
Dec 01, 20233,450.003,450.003,405.003,430.003,227.9730,947
Nov 30, 20233,425.003,450.003,395.003,450.003,246.7926,846
Nov 29, 20233,450.003,450.003,385.003,425.003,223.2740,649
Nov 28, 20233,430.003,460.003,425.003,450.003,246.7912,500
Nov 27, 20233,425.003,460.003,425.003,460.003,256.209,763
Nov 24, 20233,450.003,470.003,415.003,465.003,260.9118,664
Nov 23, 20233,500.003,500.003,430.003,470.003,265.6241,758
Nov 22, 20233,495.003,620.003,485.003,505.003,298.5578,639
Nov 21, 20233,520.003,520.003,490.003,505.003,298.5525,534
Nov 20, 20233,495.003,525.003,480.003,525.003,317.389,936
Nov 17, 20233,510.003,515.003,465.003,495.003,289.1412,999
Nov 16, 20233,495.003,535.003,490.003,525.003,317.3822,499
Nov 15, 20233,475.003,525.003,475.003,495.003,289.1424,849
Nov 14, 20233,350.003,475.003,350.003,475.003,270.3214,757
Nov 13, 20233,410.003,450.003,330.003,390.003,190.3318,253
Nov 10, 20233,440.003,440.003,410.003,430.003,227.9713,941
Nov 09, 20233,495.003,500.003,430.003,475.003,270.326,709
Nov 08, 20233,465.003,530.003,455.003,495.003,289.149,984
Nov 07, 20233,520.003,520.003,420.003,460.003,256.2021,049
Nov 06, 20233,500.003,520.003,485.003,520.003,312.6727,722
Nov 03, 20233,475.003,525.003,465.003,500.003,293.8516,618
Nov 02, 20233,445.003,495.003,445.003,470.003,265.6230,767
Nov 01, 20233,355.003,445.003,355.003,445.003,242.0918,557
Oct 31, 20233,405.003,425.003,350.003,365.003,166.8016,305
Oct 30, 20233,275.003,390.003,260.003,390.003,190.3318,498
Oct 27, 20233,260.003,325.003,250.003,320.003,124.4513,925
Oct 26, 20233,360.003,360.003,275.003,280.003,086.8131,406
Oct 25, 20233,370.003,400.003,350.003,385.003,185.6225,783
Oct 24, 20233,205.003,450.003,205.003,370.003,171.5179,299
Oct 23, 20233,210.003,260.003,185.003,245.003,053.8725,476
Oct 20, 20233,300.003,300.003,220.003,220.003,030.3426,430
Oct 19, 20233,405.003,405.003,310.003,320.003,124.4523,990
Oct 18, 20233,420.003,420.003,375.003,410.003,209.1528,057
Oct 17, 20233,410.003,420.003,375.003,420.003,218.5626,358
Oct 16, 20233,460.003,460.003,345.003,420.003,218.5625,973
Oct 13, 20233,460.003,465.003,415.003,465.003,260.9119,840
Oct 12, 20233,430.003,480.003,405.003,465.003,260.9119,465
Oct 11, 20233,360.003,450.003,350.003,430.003,227.9724,780
Oct 10, 20233,490.003,490.003,335.003,375.003,176.2128,004
Oct 06, 20233,370.003,490.003,360.003,450.003,246.7923,360
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...