KRX · 025530 · stock

SJM Holdings Co.,Ltd. (025530) stock price history

Every KRX trading session of SJM Holdings Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 025530 data, free keyYear by year table

025530 adjusted close, 2000 to 2026

025530SJM Holdings Co.,Ltd.
₩3,650+8.2% over one year
20052010201520202025
₩4,850
All time high, 2023
₩4,005
52 week high, ₩3,180 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

025530 key facts

  • SJM Holdings Co.,Ltd. (025530) closed at ₩3,650 on Sep 28, 2026 on KRX.
  • 025530's all time high close is ₩4,850, set on May 16, 2023; its all time low close is ₩318.17 on Dec 26, 2000.
  • 025530's 52 week range is ₩3,180 to ₩4,005.
  • 025530 returned +8.2% over the year to Sep 28, 2026 and +30.8% over five years.
  • Over ten years 025530 returned +11%, +1.1% a year compounded.
  • 025530's deepest drawdown was -62.0% from Mar 13, 2000 to Dec 26, 2000.
  • DataCedar holds 6,683 daily sessions of 025530 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

025530 price chart, 2000 to 2026

025530 adjusted close, Jan 4, 2000 to Sep 28, 2026₩318.17₩747.49₩1,756₩4,126200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

025530 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.3%
3 months+6.7%
6 months+0.1%
Year to date-2.7%
1 year+8.2%
3 years+27.9%
5 years+30.8%
10 years+11.5%
Since Jan 4, 2000+418.5%
Compound annual growth, 26.7 years+6.3%

025530 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩4,850 on May 16, 2023
All time low close
₩318.17 on Dec 26, 2000
52 week high
₩4,005 on Jan 14, 2026
52 week low
₩3,180 on Jun 8, 2026
Deepest drawdown
-62.0% from Mar 13, 2000 to Dec 26, 2000, recovered Feb 1, 2002
Best single session
+29.9% on May 10, 2023
Worst single session
-15.0% on May 31, 2010
Volatility, 1 year annualised
21.5%
Sessions closing higher, 1 year
51%
Growth of 1 since 2000
5.2×
Best calendar year
2001, +131%
Worst calendar year
2008, -41%

025530 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩3,750₩4,005₩3,180₩3,650-2.7%3.3M181
2025₩3,026₩3,820₩2,722₩3,750+23.9%3.8M241
2024₩3,238₩4,156₩2,756₩3,026-7.2%23.3M244
2023₩2,821₩5,328₩2,450₩3,260+15.6%70.7M245
2022₩2,938₩4,341₩2,226₩2,821-4.5%117.6M244
2021₩2,307₩4,734₩2,273₩2,954+28.3%20.4M248
2020₩2,362₩2,511₩1,398₩2,303-2.5%3.4M248
2019₩2,371₩2,439₩1,997₩2,362-0.4%1.7M246
2018₩3,151₩3,164₩1,988₩2,371-25.4%1.4M244
2017₩3,357₩3,814₩2,880₩3,181-4.2%2M241
2016₩3,525₩3,807₩2,944₩3,318-6.7%4.2M246
2015₩2,755₩3,866₩2,382₩3,556+29.1%8.7M249
2014₩2,775₩3,296₩2,523₩2,755-1.7%1.7M245
2013₩2,059₩3,706₩1,985₩2,803+36.7%4M247
2012₩1,598₩2,122₩1,550₩2,051+28.3%2M248
2011₩2,387₩2,565₩1,346₩1,598-32.3%3.2M248
2010₩2,115₩2,569₩1,491₩2,362+12.1%17.5M251
2009₩1,100₩2,155₩1,041₩2,107+91.6%19.1M253
2008₩1,850₩1,877₩893.28₩1,100-41.1%11M257
2007₩1,147₩2,023₩1,013₩1,868+63.0%39.4M246
2006₩1,422₩1,463₩895.33₩1,146-19.3%23.3M248
2005₩727.71₩1,610₩705.48₩1,419+92.5%40.4M259
2004₩785.91₩814.43₩435.74₩737.07-6.2%27M262
2003₩677.99₩827.90₩454.57₩785.91+15.9%44.3M261
2002₩735.99₩1,069₩474.01₩677.99-7.9%92.9M261
2001₩318.17₩821.55₩318.17₩735.99+131.3%69.5M261
2000₩586.64₩911.02₩317.48₩318.17n/a67.6M259

025530 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩3,650+0.8%
August 2026₩3,620+3.9%
July 2026₩3,485+0.1%
June 2026₩3,480-2.2%
May 2026₩3,560-7.5%
April 2026₩3,850+6.6%
March 2026₩3,610-5.7%
February 2026₩3,830+5.4%
January 2026₩3,635-3.1%
December 2025₩3,750+5.8%
November 2025₩3,546+3.4%
October 2025₩3,429+2.5%

About the 025530 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/025530/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 024720 Kolmar Holdings Co.,Ltd.
  • 024890 DAEWON Chemical Co., Ltd.
  • 024900 DY DEOKYANG Co.,Ltd.
  • 025000 KPX Chemical Co.,Ltd.
  • 025540 Korea Electric Terminal Co., Ltd.
  • 025560 Mirae Corporation
  • 025620 Cha AI Healthcare Co., Ltd.
  • 025750 HansolHomeDeco.Co., Ltd.

Common questions

025530 share price history

Start with any symbol.

Start free