Stock listing
KRX:123700 SJM Co., Ltd (에스제이엠) 주가
Follow SJM Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:123700
₩3,030.00 KRW -65.00 (-2.1%)
Close on Oct 30, 2026
- Day range
- ₩3,000.00 – ₩3,095.00 KRWOct 30, 2026
- Volume
- 9,653 sharesOct 30, 2026
- Market cap
- ₩47.28B KRWAt the close on Oct 30, 2026 · price × 15.60M shares outstanding
- 52-week range
- ₩2,945.00 – ₩4,200.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩35.85M KRWMedian day 9,786 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:123700 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,030.00 | -65.00 | -2.1% | ₩3,095.00 | ₩3,095.00 | ₩3,000.00 | 9,653 | |
| ₩3,095.00 | -25.00 | -0.8% | ₩3,160.00 | ₩3,180.00 | ₩3,050.00 | 14,141 | |
| ₩3,120.00 | +20.00 | +0.6% | ₩3,130.00 | ₩3,190.00 | ₩3,110.00 | 4,437 | |
| ₩3,100.00 | +30.00 | +1.0% | ₩3,105.00 | ₩3,135.00 | ₩3,050.00 | 14,928 | |
| ₩3,070.00 | -95.00 | -3.0% | ₩3,050.00 | ₩3,185.00 | ₩3,050.00 | 8,519 | |
| ₩3,165.00 | +10.00 | +0.3% | ₩3,200.00 | ₩3,220.00 | ₩3,105.00 | 5,200 | |
| ₩3,155.00 | -30.00 | -0.9% | ₩3,205.00 | ₩3,215.00 | ₩3,145.00 | 5,369 | |
| ₩3,185.00 | 0.00 | 0.0% | ₩3,205.00 | ₩3,225.00 | ₩3,175.00 | 6,950 | |
| ₩3,185.00 | +5.00 | +0.2% | ₩3,170.00 | ₩3,225.00 | ₩3,140.00 | 10,470 | |
| ₩3,180.00 | +55.00 | +1.8% | ₩3,180.00 | ₩3,190.00 | ₩3,105.00 | 16,385 | |
| ₩3,125.00 | +65.00 | +2.1% | ₩3,085.00 | ₩3,150.00 | ₩3,075.00 | 2,530 | |
| ₩3,060.00 | -65.00 | -2.1% | ₩3,140.00 | ₩3,140.00 | ₩3,050.00 | 18,028 | |
| ₩3,125.00 | -15.00 | -0.5% | ₩3,160.00 | ₩3,200.00 | ₩3,125.00 | 12,085 | |
| ₩3,140.00 | -45.00 | -1.4% | ₩3,200.00 | ₩3,245.00 | ₩3,095.00 | 20,271 | |
| ₩3,185.00 | -35.00 | -1.1% | ₩3,220.00 | ₩3,235.00 | ₩3,180.00 | 8,416 | |
| ₩3,220.00 | -40.00 | -1.2% | ₩3,235.00 | ₩3,260.00 | ₩3,195.00 | 16,986 | |
| ₩3,260.00 | -25.00 | -0.8% | ₩3,285.00 | ₩3,305.00 | ₩3,225.00 | 16,637 | |
| ₩3,285.00 | +10.00 | +0.3% | ₩3,255.00 | ₩3,300.00 | ₩3,255.00 | 3,027 | |
| ₩3,275.00 | +25.00 | +0.8% | ₩3,265.00 | ₩3,300.00 | ₩3,245.00 | 14,448 | |
| ₩3,250.00 | -10.00 | -0.3% | ₩3,320.00 | ₩3,320.00 | ₩3,230.00 | 14,602 | |
| ₩3,260.00 | -35.00 | -1.1% | ₩3,320.00 | ₩3,320.00 | ₩3,250.00 | 7,697 | |
| ₩3,295.00 | -60.00 | -1.8% | ₩3,350.00 | ₩3,350.00 | ₩3,260.00 | 16,202 | |
| ₩3,355.00 | +10.00 | +0.3% | ₩3,460.00 | ₩3,460.00 | ₩3,330.00 | 18,329 | |
| ₩3,345.00 | 0.00 | 0.0% | ₩3,340.00 | ₩3,365.00 | ₩3,320.00 | 4,117 | |
| ₩3,345.00 | +5.00 | +0.1% | ₩3,410.00 | ₩3,410.00 | ₩3,310.00 | 10,914 | |
| ₩3,340.00 | -55.00 | -1.6% | ₩3,415.00 | ₩3,415.00 | ₩3,330.00 | 5,877 | |
| ₩3,395.00 | -25.00 | -0.7% | ₩3,420.00 | ₩3,420.00 | ₩3,355.00 | 16,954 | |
| ₩3,420.00 | +10.00 | +0.3% | ₩3,420.00 | ₩3,420.00 | ₩3,360.00 | 7,588 | |
| ₩3,410.00 | +20.00 | +0.6% | ₩3,440.00 | ₩3,440.00 | ₩3,325.00 | 16,577 | |
| ₩3,390.00 | -35.00 | -1.0% | ₩3,400.00 | ₩3,420.00 | ₩3,370.00 | 9,752 | |
| ₩3,425.00 | -5.00 | -0.1% | ₩3,430.00 | ₩3,430.00 | ₩3,390.00 | 4,643 | |
| ₩3,430.00 | -5.00 | -0.1% | ₩3,435.00 | ₩3,435.00 | ₩3,370.00 | 4,791 | |
| ₩3,435.00 | 0.00 | 0.0% | ₩3,420.00 | ₩3,435.00 | ₩3,360.00 | 6,433 | |
| ₩3,435.00 | 0.00 | 0.0% | ₩3,435.00 | ₩3,450.00 | ₩3,420.00 | 774 | |
| ₩3,435.00 | -5.00 | -0.1% | ₩3,405.00 | ₩3,435.00 | ₩3,380.00 | 9,820 | |
| ₩3,440.00 | +5.00 | +0.1% | ₩3,405.00 | ₩3,465.00 | ₩3,405.00 | 693 | |
| ₩3,435.00 | +60.00 | +1.8% | ₩3,380.00 | ₩3,455.00 | ₩3,380.00 | 3,206 | |
| ₩3,375.00 | -25.00 | -0.7% | ₩3,395.00 | ₩3,460.00 | ₩3,360.00 | 4,461 | |
| ₩3,400.00 | +10.00 | +0.3% | ₩3,345.00 | ₩3,465.00 | ₩3,345.00 | 3,617 | |
| ₩3,390.00 | -30.00 | -0.9% | ₩3,370.00 | ₩3,420.00 | ₩3,365.00 | 7,266 | |
| ₩3,420.00 | -15.00 | -0.4% | ₩3,435.00 | ₩3,435.00 | ₩3,380.00 | 4,430 | |
| ₩3,435.00 | +35.00 | +1.0% | ₩3,405.00 | ₩3,455.00 | ₩3,370.00 | 8,493 | |
| ₩3,400.00 | -5.00 | -0.1% | ₩3,415.00 | ₩3,415.00 | ₩3,365.00 | 4,350 | |
| ₩3,405.00 | +10.00 | +0.3% | ₩3,395.00 | ₩3,410.00 | ₩3,340.00 | 28,732 | |
| ₩3,395.00 | -25.00 | -0.7% | ₩3,410.00 | ₩3,410.00 | ₩3,310.00 | 4,779 | |
| ₩3,420.00 | +35.00 | +1.0% | ₩3,385.00 | ₩3,420.00 | ₩3,325.00 | 11,627 | |
| ₩3,385.00 | -60.00 | -1.7% | ₩3,445.00 | ₩3,445.00 | ₩3,305.00 | 25,000 | |
| ₩3,445.00 | +45.00 | +1.3% | ₩3,400.00 | ₩3,445.00 | ₩3,330.00 | 11,486 | |
| ₩3,400.00 | -80.00 | -2.3% | ₩3,480.00 | ₩3,550.00 | ₩3,360.00 | 15,464 | |
| ₩3,480.00 | +30.00 | +0.9% | ₩3,450.00 | ₩3,495.00 | ₩3,420.00 | 9,302 | |
| ₩3,450.00 | +30.00 | +0.9% | ₩3,405.00 | ₩3,455.00 | ₩3,400.00 | 10,562 | |
| ₩3,420.00 | -45.00 | -1.3% | ₩3,445.00 | ₩3,450.00 | ₩3,395.00 | 5,609 | |
| ₩3,465.00 | -15.00 | -0.4% | ₩3,500.00 | ₩3,500.00 | ₩3,435.00 | 9,361 | |
| ₩3,480.00 | +5.00 | +0.1% | ₩3,450.00 | ₩3,500.00 | ₩3,425.00 | 22,091 | |
| ₩3,475.00 | +35.00 | +1.0% | ₩3,410.00 | ₩3,475.00 | ₩3,410.00 | 9,862 | |
| ₩3,440.00 | +35.00 | +1.0% | ₩3,380.00 | ₩3,455.00 | ₩3,380.00 | 24,092 | |
| ₩3,405.00 | -10.00 | -0.3% | ₩3,415.00 | ₩3,440.00 | ₩3,350.00 | 16,631 | |
| ₩3,415.00 | +70.00 | +2.1% | ₩3,355.00 | ₩3,420.00 | ₩3,355.00 | 11,795 | |
| ₩3,345.00 | +45.00 | +1.4% | ₩3,325.00 | ₩3,350.00 | ₩3,310.00 | 5,533 | |
| ₩3,300.00 | +15.00 | +0.5% | ₩3,230.00 | ₩3,330.00 | ₩3,230.00 | 14,098 | |
| ₩3,285.00 | +60.00 | +1.9% | ₩3,255.00 | ₩3,290.00 | ₩3,205.00 | 15,404 | |
| ₩3,225.00 | +55.00 | +1.7% | ₩3,170.00 | ₩3,265.00 | ₩3,130.00 | 19,033 |
- Ticker
- KRX:123700
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about SJM Co., Ltd.