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
2023-11-013,355.003,445.003,355.003,445.002,836.9918,557
2023-10-313,405.003,425.003,350.003,365.002,771.1116,305
2023-10-303,275.003,390.003,260.003,390.002,791.7018,498
2023-10-273,260.003,325.003,250.003,320.002,734.0613,925
2023-10-263,360.003,360.003,275.003,280.002,701.1231,406
2023-10-253,370.003,400.003,350.003,385.002,787.5825,783
2023-10-243,205.003,450.003,205.003,370.002,775.2379,299
2023-10-233,210.003,260.003,185.003,245.002,672.2925,476
2023-10-203,300.003,300.003,220.003,220.002,651.7026,430
2023-10-193,405.003,405.003,310.003,320.002,734.0623,990
2023-10-183,420.003,420.003,375.003,410.002,808.1728,057
2023-10-173,410.003,420.003,375.003,420.002,816.4126,358
2023-10-163,460.003,460.003,345.003,420.002,816.4125,973
2023-10-133,460.003,465.003,415.003,465.002,853.4719,840
2023-10-123,430.003,480.003,405.003,465.002,853.4719,465
2023-10-113,360.003,450.003,350.003,430.002,824.6424,780
2023-10-103,490.003,490.003,335.003,375.002,779.3528,004
2023-10-063,370.003,490.003,360.003,450.002,841.1123,360
2023-10-053,385.003,385.003,320.003,380.002,783.4718,897
2023-10-043,465.003,465.003,360.003,390.002,791.7029,835
2023-09-273,460.003,475.003,380.003,465.002,853.4732,920
2023-09-263,425.003,440.003,410.003,425.002,820.5218,633
2023-09-253,430.003,455.003,395.003,425.002,820.5214,989
2023-09-223,435.003,470.003,385.003,470.002,857.5839,014
2023-09-213,535.003,535.003,460.003,495.002,878.1738,837
2023-09-203,685.003,685.003,520.003,555.002,927.58102,688
2023-09-193,790.003,790.003,670.003,690.003,038.7657,326
2023-09-183,870.003,910.003,760.003,795.003,125.2240,249
2023-09-153,950.003,955.003,885.003,910.003,219.9336,495
2023-09-143,950.004,015.003,855.003,950.003,252.8787,792
2023-09-133,930.003,975.003,810.003,950.003,252.8798,748
2023-09-123,725.004,315.003,700.003,930.003,236.401,326,361
2023-09-113,710.003,780.003,700.003,740.003,079.9310,915
2023-09-083,710.003,750.003,680.003,730.003,071.7015,211
2023-09-073,800.003,835.003,740.003,750.003,088.179,366
2023-09-063,800.003,845.003,750.003,800.003,129.3425,019
2023-09-053,850.003,850.003,770.003,800.003,129.3429,516
2023-09-043,920.003,960.003,815.003,890.003,203.4622,935
2023-09-013,985.004,005.003,925.003,990.003,285.8122,210
2023-08-313,965.003,995.003,865.003,990.003,285.8116,901
2023-08-303,980.004,000.003,925.003,970.003,269.3421,324
2023-08-294,030.004,030.003,875.003,985.003,281.6932,426
2023-08-283,780.003,875.003,765.003,875.003,191.1014,975
2023-08-253,800.003,820.003,745.003,765.003,100.5218,010
2023-08-243,750.003,815.003,740.003,785.003,116.9941,532
2023-08-233,760.004,120.003,700.003,750.003,088.17180,877
2023-08-223,860.003,860.003,780.003,815.003,141.6934,368
2023-08-213,850.003,860.003,765.003,860.003,178.7522,058
2023-08-183,835.003,860.003,735.003,860.003,178.7527,165
2023-08-173,865.003,915.003,710.003,875.003,191.1033,847
2023-08-163,820.003,930.003,765.003,900.003,211.6944,091
2023-08-143,950.003,970.003,845.003,970.003,269.3419,167
2023-08-113,970.004,050.003,920.003,950.003,252.8737,007
2023-08-103,915.004,000.003,825.003,990.003,285.8118,537
2023-08-093,865.003,895.003,830.003,840.003,162.2810,095
2023-08-083,830.004,000.003,830.003,885.003,199.3440,797
2023-08-073,875.003,995.003,760.003,855.003,174.6338,369
2023-08-043,760.003,875.003,760.003,875.003,191.1020,749
2023-08-033,870.003,900.003,775.003,880.003,195.2218,953
2023-08-024,005.004,005.003,800.003,900.003,211.6920,022
← NewerPage 13 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.