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
2023-08-014,005.004,005.003,855.003,990.003,285.8127,411
2023-07-313,970.004,050.003,965.004,005.003,298.1625,268
2023-07-283,835.004,000.003,810.003,970.003,269.3416,024
2023-07-273,755.004,095.003,750.003,845.003,166.4056,089
2023-07-263,950.003,970.003,700.003,790.003,121.1186,735
2023-07-254,105.004,105.003,945.003,950.003,252.8793,309
2023-07-244,160.004,160.004,025.004,120.003,392.8665,096
2023-07-214,095.004,290.004,050.004,220.003,475.2241,021
2023-07-204,220.004,220.004,050.004,160.003,425.8126,220
2023-07-194,150.004,225.004,085.004,220.003,475.2247,795
2023-07-184,250.004,310.004,105.004,170.003,434.0450,516
2023-07-174,315.004,320.004,220.004,310.003,549.3318,452
2023-07-144,405.004,405.004,210.004,315.003,553.4561,817
2023-07-134,475.004,545.004,290.004,320.003,557.57100,646
2023-07-124,670.004,715.004,445.004,470.003,681.0978,091
2023-07-114,540.004,650.004,470.004,580.003,771.6835,495
2023-07-104,500.004,690.004,445.004,505.003,709.9271,335
2023-07-074,480.004,685.004,400.004,585.003,775.80112,933
2023-07-064,570.004,970.004,460.004,600.003,788.15350,446
2023-07-054,660.004,770.004,535.004,570.003,763.4473,548
2023-07-044,660.004,755.004,630.004,650.003,829.3370,213
2023-07-034,600.004,690.004,555.004,610.003,796.3849,587
2023-06-304,455.004,595.004,440.004,575.003,767.5645,015
2023-06-294,585.004,585.004,455.004,490.003,697.5665,197
2023-06-284,645.004,745.004,575.004,590.003,779.9191,630
2023-06-274,725.004,760.004,605.004,650.003,829.3374,093
2023-06-264,580.004,790.004,510.004,720.003,886.97105,442
2023-06-234,575.004,700.004,500.004,585.003,775.80102,700
2023-06-224,630.004,665.004,485.004,620.003,804.62113,370
2023-06-214,695.004,780.004,575.004,670.003,845.8064,169
2023-06-204,745.004,755.004,590.004,705.003,874.62101,273
2023-06-194,875.004,880.004,550.004,760.003,919.91178,706
2023-06-164,945.004,945.004,820.004,870.004,010.5067,467
2023-06-154,940.005,070.004,840.004,850.003,994.03154,415
2023-06-145,070.005,130.004,940.005,010.004,125.79140,003
2023-06-134,980.005,180.004,955.005,060.004,166.96204,427
2023-06-125,070.005,120.004,960.004,980.004,101.08219,806
2023-06-095,140.005,250.005,020.005,110.004,208.14181,743
2023-06-085,300.005,330.005,100.005,110.004,208.14253,392
2023-06-075,350.005,470.005,270.005,330.004,389.31251,985
2023-06-055,490.005,960.005,270.005,290.004,356.37881,078
2023-06-025,380.005,890.005,140.005,520.004,545.783,148,353
2023-06-015,390.006,450.005,200.005,220.004,298.733,471,874
2023-05-315,680.005,690.005,130.005,410.004,455.19409,940
2023-05-305,280.005,580.005,130.005,560.004,578.72838,318
2023-05-265,130.005,280.005,010.005,280.004,348.14228,036
2023-05-254,860.005,150.004,860.005,150.004,241.08293,660
2023-05-245,080.005,080.004,725.004,995.004,113.44360,182
2023-05-235,330.005,460.004,925.005,010.004,125.79872,043
2023-05-225,120.005,150.004,900.005,150.004,241.08317,203
2023-05-195,040.005,380.004,980.005,050.004,158.731,023,972
2023-05-185,000.005,140.004,845.005,090.004,191.67816,373
2023-05-175,500.005,740.004,955.005,100.004,199.914,928,295
2023-05-165,590.006,470.005,270.005,890.004,850.489,028,370
2023-05-155,610.006,120.004,860.005,030.004,142.263,634,531
2023-05-124,660.006,240.004,435.005,400.004,446.9614,305,100
2023-05-114,210.005,390.004,210.004,800.003,952.8511,847,850
2023-05-103,185.004,150.003,180.004,150.003,417.571,232,056
2023-05-093,255.003,265.003,185.003,195.002,631.1225,274
2023-05-083,240.003,250.003,210.003,250.002,676.4118,266
← NewerPage 14 of 21 · 1,227 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.