Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,625.003,635.003,590.003,630.003,176.4414,150
2024-07-233,690.003,695.003,600.003,660.003,202.6921,760
2024-07-223,725.003,725.003,655.003,695.003,233.3212,600
2024-07-193,740.003,745.003,710.003,730.003,263.946,853
2024-07-183,745.003,770.003,705.003,745.003,277.0725,606
2024-07-173,745.003,780.003,725.003,780.003,307.7016,071
2024-07-163,750.003,790.003,745.003,785.003,312.079,539
2024-07-153,730.003,770.003,725.003,765.003,294.5716,369
2024-07-123,730.004,100.003,700.003,730.003,263.94176,941
2024-07-113,770.003,800.003,760.003,775.003,303.325,943
2024-07-103,800.003,815.003,740.003,805.003,329.578,441
2024-07-093,730.003,800.003,730.003,800.003,325.203,413
2024-07-083,705.003,760.003,705.003,760.003,290.1914,369
2024-07-053,825.003,825.003,705.003,730.003,263.9425,414
2024-07-043,840.003,840.003,765.003,800.003,325.2023,716
2024-07-033,830.003,845.003,725.003,790.003,316.4535,371
2024-07-023,890.003,890.003,770.003,830.003,351.4522,027
2024-07-013,875.003,895.003,825.003,860.003,377.7023,066
2024-06-283,830.003,920.003,830.003,920.003,430.2020,514
2024-06-273,850.003,900.003,820.003,870.003,386.4522,240
2024-06-263,880.003,915.003,860.003,900.003,412.7014,776
2024-06-253,960.003,965.003,880.003,880.003,395.2027,324
2024-06-244,100.004,120.003,915.003,960.003,465.2137,869
2024-06-214,095.004,095.004,000.004,065.003,557.0966,096
2024-06-203,950.004,125.003,950.004,025.003,522.08128,265
2024-06-193,890.003,960.003,890.003,945.003,452.0838,094
2024-06-183,835.003,980.003,835.003,925.003,434.5825,870
2024-06-173,850.003,955.003,830.003,830.003,351.4533,465
2024-06-143,905.003,940.003,850.003,890.003,403.9521,971
2024-06-133,830.003,945.003,830.003,920.003,430.2038,658
2024-06-123,855.003,875.003,805.003,860.003,377.7031,275
2024-06-113,825.003,880.003,800.003,860.003,377.7037,293
2024-06-103,900.003,915.003,815.003,860.003,377.7049,110
2024-06-073,960.004,000.003,925.003,965.003,469.5819,668
2024-06-053,870.004,015.003,870.004,000.003,500.2133,330
2024-06-043,960.004,030.003,910.003,910.003,421.4551,057
2024-06-034,025.004,040.003,925.004,005.003,504.5857,138
2024-05-313,915.004,050.003,880.004,025.003,522.08125,754
2024-05-303,780.003,995.003,755.003,925.003,434.58174,467
2024-05-293,780.003,815.003,765.003,805.003,329.5715,863
2024-05-283,780.003,810.003,730.003,800.003,325.2012,643
2024-05-273,810.003,825.003,680.003,785.003,312.0743,327
2024-05-243,815.003,850.003,760.003,810.003,333.9527,393
2024-05-233,895.003,920.003,815.003,855.003,373.3249,266
2024-05-223,850.003,915.003,850.003,915.003,425.8344,470
2024-05-213,930.003,960.003,870.003,880.003,395.2039,724
2024-05-203,870.003,930.003,840.003,930.003,438.9571,603
2024-05-173,800.003,890.003,800.003,870.003,386.4538,309
2024-05-163,830.003,935.003,815.003,855.003,373.3237,359
2024-05-143,795.003,860.003,765.003,850.003,368.9513,048
2024-05-133,850.003,895.003,800.003,820.003,342.7024,137
2024-05-103,895.003,920.003,820.003,880.003,395.2028,179
2024-05-093,925.003,950.003,880.003,895.003,408.3310,088
2024-05-083,850.003,960.003,850.003,920.003,430.2017,796
2024-05-073,970.003,970.003,885.003,890.003,403.9524,204
2024-05-033,875.003,965.003,875.003,960.003,465.2132,852
2024-05-023,950.003,950.003,845.003,870.003,386.4522,482
2024-04-303,900.003,960.003,890.003,920.003,430.2032,883
2024-04-293,810.003,960.003,805.003,920.003,430.2057,326
2024-04-263,740.003,805.003,720.003,800.003,325.2013,180
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-27225.0000 KRW
2023-12-27225.0000 KRW
2022-12-28150.0000 KRW
2021-12-29175.0000 KRW
2020-12-29100.0000 KRW
2019-12-27175.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.