Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-253,700.003,790.003,685.003,770.003,298.9517,821
2024-04-243,700.003,775.003,695.003,740.003,272.6917,210
2024-04-233,675.003,760.003,650.003,720.003,255.1929,792
2024-04-223,630.003,710.003,630.003,675.003,215.8225,867
2024-04-193,735.003,735.003,620.003,670.003,211.4458,632
2024-04-183,615.003,730.003,615.003,725.003,259.5769,002
2024-04-173,605.004,150.003,600.003,615.003,163.311,210,995
2024-04-163,715.003,720.003,605.003,620.003,167.6941,357
2024-04-153,690.003,760.003,605.003,720.003,255.1947,786
2024-04-123,750.003,835.003,750.003,760.003,290.1930,860
2024-04-113,840.003,870.003,720.003,755.003,285.8246,764
2024-04-093,810.003,850.003,760.003,840.003,360.2024,315
2024-04-083,760.003,895.003,760.003,850.003,368.9530,305
2024-04-053,860.003,860.003,725.003,790.003,316.4540,142
2024-04-043,755.003,840.003,750.003,840.003,360.2019,371
2024-04-033,760.003,780.003,715.003,755.003,285.8230,483
2024-04-023,805.003,865.003,760.003,795.003,320.8236,286
2024-04-013,830.003,880.003,785.003,865.003,382.0828,025
2024-03-293,870.003,920.003,770.003,830.003,351.4580,394
2024-03-283,895.003,985.003,845.003,885.003,399.5836,040
2024-03-274,000.004,010.003,890.003,890.003,403.9565,951
2024-03-264,085.004,110.003,970.004,005.003,504.58252,739
2024-03-253,935.004,060.003,875.004,015.003,513.3399,600
2024-03-223,890.003,940.003,835.003,935.003,443.3314,018
2024-03-213,825.003,990.003,795.003,900.003,412.7071,940
2024-03-203,825.003,865.003,750.003,840.003,360.2031,474
2024-03-193,705.003,780.003,680.003,770.003,298.9522,232
2024-03-183,720.003,740.003,665.003,710.003,246.4438,177
2024-03-153,805.003,825.003,715.003,725.003,259.5732,595
2024-03-143,700.003,855.003,700.003,830.003,351.4530,171
2024-03-133,725.003,780.003,655.003,750.003,281.4437,841
2024-03-123,790.003,790.003,690.003,725.003,259.5731,304
2024-03-113,820.003,820.003,750.003,775.003,303.3220,282
2024-03-083,775.003,855.003,710.003,845.003,364.5739,556
2024-03-073,800.003,820.003,705.003,790.003,316.4535,228
2024-03-063,830.003,880.003,730.003,800.003,325.2061,874
2024-03-053,955.004,000.003,830.003,835.003,355.8282,094
2024-03-044,030.004,110.003,930.003,955.003,460.83134,663
2024-02-293,935.004,070.003,900.004,020.003,517.71116,855
2024-02-283,870.003,965.003,840.003,905.003,417.0868,010
2024-02-273,915.003,995.003,835.003,870.003,386.4593,440
2024-02-263,955.003,990.003,860.003,965.003,469.5881,086
2024-02-233,960.003,985.003,870.003,900.003,412.7082,972
2024-02-223,935.003,975.003,905.003,960.003,465.2180,453
2024-02-213,980.004,050.003,920.003,940.003,447.70141,836
2024-02-204,120.004,120.003,965.003,965.003,469.58204,231
2024-02-194,080.004,180.004,050.004,110.003,596.46227,264
2024-02-164,025.004,135.004,000.004,080.003,570.21255,176
2024-02-154,135.004,200.004,015.004,025.003,522.08344,026
2024-02-144,115.004,370.004,015.004,085.003,574.591,219,633
2024-02-134,090.004,255.004,050.004,160.003,640.221,024,412
2024-02-084,445.004,750.004,030.004,085.003,574.592,527,463
2024-02-073,680.004,530.003,650.004,275.003,740.858,920,643
2024-02-063,805.003,865.003,680.003,700.003,237.6972,147
2024-02-053,810.003,900.003,745.003,850.003,368.95137,897
2024-02-023,770.003,880.003,580.003,795.003,320.82176,855
2024-02-013,535.003,795.003,520.003,680.003,220.19157,343
2024-01-313,430.003,620.003,415.003,570.003,123.9442,132
2024-01-303,420.003,470.003,385.003,470.003,036.4315,015
2024-01-293,395.003,455.003,375.003,425.002,997.0516,032
← NewerPage 11 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.