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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,395.003,455.003,375.003,425.002,997.0516,032
2024-01-263,350.003,425.003,350.003,425.002,997.0512,465
2024-01-253,415.003,425.003,360.003,425.002,997.0516,245
2024-01-243,405.003,455.003,360.003,425.002,997.0519,208
2024-01-233,415.003,470.003,410.003,455.003,023.3017,025
2024-01-223,525.003,525.003,440.003,475.003,040.8119,291
2024-01-193,470.003,530.003,465.003,530.003,088.9319,576
2024-01-183,420.003,500.003,420.003,500.003,062.6810,305
2024-01-173,550.003,550.003,440.003,455.003,023.3028,458
2024-01-163,620.003,620.003,540.003,560.003,115.1821,437
2024-01-153,620.003,650.003,560.003,620.003,167.6930,242
2024-01-123,575.003,635.003,560.003,635.003,180.8126,135
2024-01-113,550.003,615.003,550.003,610.003,158.9422,763
2024-01-103,590.003,610.003,515.003,540.003,097.6815,936
2024-01-093,505.003,595.003,495.003,590.003,141.4420,993
2024-01-083,530.003,555.003,460.003,505.003,067.0633,931
2024-01-053,575.003,575.003,520.003,560.003,115.1822,615
2024-01-043,600.003,600.003,540.003,585.003,137.0642,189
2024-01-033,640.003,675.003,620.003,620.003,167.6924,993
2024-01-023,700.003,720.003,620.003,685.003,224.5744,697
2023-12-283,685.003,760.003,655.003,725.003,259.5729,572
2023-12-273,740.003,800.003,630.003,700.003,237.6991,076
2023-12-263,870.003,890.003,725.003,820.003,145.81227,387
2023-12-223,755.003,890.003,700.003,860.003,178.75177,506
2023-12-213,645.003,845.003,645.003,735.003,075.81224,083
2023-12-203,590.003,720.003,575.003,650.003,005.8196,431
2023-12-193,625.003,645.003,585.003,600.002,964.6466,048
2023-12-183,665.003,720.003,615.003,625.002,985.2389,132
2023-12-153,625.003,650.003,600.003,625.002,985.2341,111
2023-12-143,600.003,695.003,555.003,620.002,981.1166,360
2023-12-133,545.003,600.003,520.003,595.002,960.5245,581
2023-12-123,645.003,645.003,530.003,580.002,948.1748,555
2023-12-113,635.003,660.003,580.003,645.003,001.7040,595
2023-12-083,630.003,690.003,575.003,660.003,014.0522,255
2023-12-073,540.003,700.003,515.003,650.003,005.81151,768
2023-12-063,460.003,555.003,460.003,540.002,915.2337,310
2023-12-053,460.003,495.003,430.003,485.002,869.9420,495
2023-12-043,430.003,465.003,400.003,465.002,853.4728,783
2023-12-013,450.003,450.003,405.003,430.002,824.6430,947
2023-11-303,425.003,450.003,395.003,450.002,841.1126,846
2023-11-293,450.003,450.003,385.003,425.002,820.5240,649
2023-11-283,430.003,460.003,425.003,450.002,841.1112,500
2023-11-273,425.003,460.003,425.003,460.002,849.359,763
2023-11-243,450.003,470.003,415.003,465.002,853.4718,664
2023-11-233,500.003,500.003,430.003,470.002,857.5841,758
2023-11-223,495.003,620.003,485.003,505.002,886.4178,639
2023-11-213,520.003,520.003,490.003,505.002,886.4125,534
2023-11-203,495.003,525.003,480.003,525.002,902.889,936
2023-11-173,510.003,515.003,465.003,495.002,878.1712,999
2023-11-163,495.003,535.003,490.003,525.002,902.8822,499
2023-11-153,475.003,525.003,475.003,495.002,878.1724,849
2023-11-143,350.003,475.003,350.003,475.002,861.7014,757
2023-11-133,410.003,450.003,330.003,390.002,791.7018,253
2023-11-103,440.003,440.003,410.003,430.002,824.6413,941
2023-11-093,495.003,500.003,430.003,475.002,861.706,709
2023-11-083,465.003,530.003,455.003,495.002,878.179,984
2023-11-073,520.003,520.003,420.003,460.002,849.3521,049
2023-11-063,500.003,520.003,485.003,520.002,898.7627,722
2023-11-033,475.003,525.003,465.003,500.002,882.2916,618
2023-11-023,445.003,495.003,445.003,470.002,857.5830,767
← NewerPage 12 of 21 · 1,223 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.