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
2023-05-043,260.003,285.003,190.003,240.002,668.1812,517
2023-05-033,350.003,385.003,255.003,260.002,684.6518,792
2023-05-023,430.003,430.003,300.003,355.002,762.8840,611
2023-04-283,285.003,490.003,260.003,320.002,734.0643,924
2023-04-273,270.003,325.003,240.003,285.002,705.2314,871
2023-04-263,240.003,350.003,215.003,320.002,734.0636,821
2023-04-253,210.003,270.003,190.003,270.002,692.8834,014
2023-04-243,170.003,265.003,170.003,250.002,676.4137,242
2023-04-213,245.003,255.003,170.003,210.002,643.4752,505
2023-04-203,285.003,310.003,245.003,300.002,717.5936,898
2023-04-193,280.003,350.003,250.003,285.002,705.2357,712
2023-04-183,300.003,350.003,285.003,350.002,758.7621,894
2023-04-173,275.003,340.003,245.003,340.002,750.5326,996
2023-04-143,255.003,330.003,255.003,280.002,701.1222,071
2023-04-133,200.003,255.003,175.003,255.002,680.5313,382
2023-04-123,180.003,265.003,175.003,245.002,672.2918,850
2023-04-113,125.003,180.003,090.003,180.002,618.7623,476
2023-04-103,235.003,235.003,145.003,170.002,610.5318,375
2023-04-073,225.003,250.003,195.003,250.002,676.4127,955
2023-04-063,335.003,345.003,220.003,225.002,655.8238,252
2023-04-053,305.003,360.003,285.003,350.002,758.7628,075
2023-04-043,255.003,325.003,255.003,310.002,725.8236,539
2023-04-033,250.003,285.003,205.003,255.002,680.5372,223
2023-03-313,350.003,385.003,250.003,250.002,676.4176,929
2023-03-303,350.003,410.003,315.003,345.002,754.6491,384
2023-03-293,250.003,565.003,200.003,335.002,746.41442,334
2023-03-283,150.003,800.003,135.003,250.002,676.41837,564
2023-03-273,120.003,200.003,085.003,150.002,594.0611,981
2023-03-243,095.003,155.003,075.003,115.002,565.2414,465
2023-03-233,135.003,145.003,015.003,095.002,548.7749,923
2023-03-223,285.003,330.003,075.003,120.002,569.3583,890
2023-03-213,350.003,360.003,280.003,285.002,705.2319,997
2023-03-203,285.003,330.003,280.003,290.002,709.3511,022
2023-03-173,235.003,290.003,225.003,270.002,692.8826,118
2023-03-163,185.003,215.003,170.003,205.002,639.3531,571
2023-03-153,065.003,225.003,050.003,140.002,585.8295,862
2023-03-143,200.003,200.002,975.003,050.002,511.7165,205
2023-03-133,245.003,275.003,155.003,200.002,635.2357,265
2023-03-103,415.003,415.003,310.003,310.002,725.8226,342
2023-03-093,470.003,470.003,395.003,430.002,824.6421,813
2023-03-083,450.003,470.003,405.003,470.002,857.5815,020
2023-03-073,450.003,490.003,445.003,450.002,841.1121,114
2023-03-063,470.003,500.003,255.003,460.002,849.3552,304
2023-03-033,460.003,485.003,445.003,465.002,853.4723,667
2023-03-023,415.003,495.003,370.003,445.002,836.9946,099
2023-02-283,430.003,465.003,380.003,400.002,799.9453,682
2023-02-273,440.003,475.003,370.003,475.002,861.7025,664
2023-02-243,520.003,790.003,435.003,440.002,832.88169,356
2023-02-233,510.003,530.003,485.003,520.002,898.7631,664
2023-02-223,655.003,655.003,535.003,535.002,911.1133,625
2023-02-213,660.003,700.003,615.003,670.003,022.2821,553
2023-02-203,640.003,680.003,580.003,660.003,014.0527,820
2023-02-173,630.003,655.003,600.003,640.002,997.5825,582
2023-02-163,545.003,610.003,510.003,595.002,960.5234,114
2023-02-153,610.003,640.003,540.003,550.002,923.4629,170
2023-02-143,640.003,655.003,515.003,585.002,952.2940,690
2023-02-133,700.003,700.003,640.003,640.002,997.5827,070
2023-02-103,710.003,740.003,655.003,700.003,046.9930,322
2023-02-093,725.003,765.003,685.003,710.003,055.2322,778
2023-02-083,765.003,765.003,705.003,730.003,071.7030,059
← NewerPage 15 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.