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
2023-02-073,720.003,790.003,720.003,765.003,100.5237,580
2023-02-063,720.003,755.003,625.003,750.003,088.1733,675
2023-02-033,750.003,770.003,720.003,720.003,063.4637,887
2023-02-023,720.003,750.003,690.003,740.003,079.9342,499
2023-02-013,715.003,755.003,690.003,705.003,051.1152,214
2023-01-313,645.003,725.003,640.003,705.003,051.1156,077
2023-01-303,685.003,705.003,640.003,685.003,034.6459,013
2023-01-273,680.003,685.003,610.003,675.003,026.4099,083
2023-01-263,510.003,970.003,475.003,675.003,026.401,650,353
2023-01-253,525.003,530.003,460.003,485.002,869.9424,524
2023-01-203,400.003,495.003,400.003,495.002,878.1710,990
2023-01-193,425.003,465.003,390.003,430.002,824.6420,666
2023-01-183,485.003,485.003,395.003,425.002,820.5231,030
2023-01-173,595.003,595.003,455.003,485.002,869.9439,751
2023-01-163,555.003,615.003,550.003,595.002,960.5217,791
2023-01-133,630.003,630.003,560.003,580.002,948.1714,980
2023-01-123,620.003,640.003,600.003,610.002,972.8722,092
2023-01-113,575.003,640.003,530.003,620.002,981.1127,190
2023-01-103,535.003,580.003,530.003,530.002,906.9911,604
2023-01-093,485.003,590.003,485.003,530.002,906.9927,506
2023-01-063,395.003,515.003,395.003,470.002,857.5821,518
2023-01-053,415.003,435.003,355.003,400.002,799.9433,568
2023-01-043,320.003,405.003,320.003,385.002,787.5828,919
2023-01-033,375.003,445.003,250.003,405.002,804.0551,996
2023-01-023,425.003,450.003,320.003,375.002,779.3562,130
2022-12-293,600.003,615.003,385.003,425.002,820.5267,979
2022-12-283,735.003,735.003,620.003,635.002,993.4632,895
2022-12-273,650.003,785.003,625.003,775.002,985.2336,663
2022-12-263,650.003,675.003,620.003,655.002,890.3333,777
2022-12-233,770.003,800.003,680.003,680.002,910.1049,999
2022-12-223,735.003,795.003,700.003,770.002,981.2745,320
2022-12-213,780.003,815.003,720.003,735.002,953.6055,408
2022-12-203,860.003,860.003,775.003,825.003,024.7755,398
2022-12-193,890.003,900.003,820.003,895.003,080.1234,634
2022-12-163,990.004,005.003,880.003,925.003,103.8570,627
2022-12-154,020.004,080.003,980.004,030.003,186.8844,520
2022-12-143,895.004,050.003,885.004,020.003,178.9764,943
2022-12-134,010.004,055.003,885.003,895.003,080.12100,318
2022-12-123,980.004,045.003,965.004,030.003,186.8851,207
2022-12-093,940.004,000.003,850.003,960.003,131.5258,574
2022-12-084,000.004,020.003,820.003,930.003,107.80106,977
2022-12-074,090.004,380.003,985.004,040.003,194.79426,209
2022-12-064,200.004,220.004,085.004,140.003,273.8654,599
2022-12-054,435.004,450.004,180.004,215.003,333.17137,101
2022-12-024,400.004,465.004,315.004,435.003,507.15116,901
2022-12-014,310.004,480.004,285.004,400.003,479.47191,888
2022-11-304,290.004,355.004,225.004,265.003,372.71138,254
2022-11-294,025.004,380.004,005.004,300.003,400.39505,015
2022-11-284,040.004,150.003,975.004,095.003,238.28153,255
2022-11-254,310.004,390.003,885.004,015.003,175.02540,816
2022-11-244,210.004,565.004,090.004,310.003,408.30893,136
2022-11-233,910.004,390.003,905.004,210.003,329.22973,944
2022-11-223,830.004,210.003,800.003,880.003,068.26346,074
2022-11-213,985.003,995.003,845.003,865.003,056.40102,239
2022-11-184,055.004,135.003,980.003,985.003,151.29135,228
2022-11-174,120.004,135.004,010.004,055.003,206.65134,657
2022-11-164,075.004,155.003,965.004,135.003,269.91290,110
2022-11-153,920.004,070.003,920.004,035.003,190.83245,181
2022-11-143,830.003,950.003,785.003,915.003,095.94160,360
2022-11-113,995.004,035.003,845.003,860.003,052.44247,650
← NewerPage 16 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.