Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,995.004,035.003,845.003,860.003,052.44247,650
2022-11-103,905.003,995.003,875.003,915.003,095.94107,660
2022-11-093,865.004,040.003,860.003,930.003,107.80220,467
2022-11-084,050.004,050.003,840.003,865.003,056.40211,609
2022-11-073,815.003,970.003,815.003,940.003,115.71239,029
2022-11-043,880.004,050.003,755.003,830.003,028.72511,875
2022-11-033,725.004,000.003,715.003,885.003,072.21445,596
2022-11-023,800.003,895.003,785.003,835.003,032.67378,110
2022-11-013,745.003,925.003,705.003,795.003,001.04814,666
2022-10-313,600.004,030.003,595.003,695.002,921.961,719,061
2022-10-283,665.004,030.003,550.003,555.002,811.25812,317
2022-10-273,640.003,730.003,635.003,720.002,941.7384,831
2022-10-263,750.003,760.003,600.003,625.002,866.61119,776
2022-10-253,825.003,865.003,685.003,735.002,953.60148,767
2022-10-243,710.003,900.003,710.003,820.003,020.81300,572
2022-10-213,930.004,045.003,625.003,630.002,870.56460,863
2022-10-204,155.004,170.003,850.003,930.003,107.80363,295
2022-10-194,305.004,310.004,100.004,105.003,246.19616,773
2022-10-183,850.004,435.003,800.004,265.003,372.713,303,599
2022-10-173,865.003,955.003,665.003,755.002,969.41464,613
2022-10-143,625.004,115.003,595.003,855.003,048.492,968,404
2022-10-133,910.004,035.003,500.003,500.002,767.76603,948
2022-10-123,880.004,265.003,750.003,885.003,072.211,101,219
2022-10-114,270.004,295.003,930.003,930.003,107.80544,276
2022-10-074,570.004,795.004,350.004,385.003,467.61898,063
2022-10-064,735.005,100.004,660.004,720.003,732.523,274,656
2022-10-054,620.005,220.004,565.004,755.003,760.206,399,752
2022-10-044,400.004,710.004,360.004,610.003,645.541,935,019
2022-09-304,490.004,930.004,260.004,260.003,368.766,144,826
2022-09-294,215.004,950.004,140.004,410.003,487.387,163,603
2022-09-284,800.005,190.004,305.004,360.003,447.849,277,187
2022-09-273,695.004,760.003,670.004,365.003,451.7912,516,280
2022-09-264,255.004,260.003,705.003,730.002,949.64757,848
2022-09-234,585.005,100.004,155.004,335.003,428.073,877,085
2022-09-224,665.005,490.004,535.004,580.003,621.819,787,540
2022-09-214,140.005,180.003,810.004,580.003,621.8112,403,520
2022-09-203,400.004,245.003,375.004,075.003,222.469,144,221
2022-09-193,050.003,895.003,035.003,270.002,585.883,119,641
2022-09-163,105.003,140.003,055.003,065.002,423.7723,110
2022-09-153,085.003,145.003,080.003,105.002,455.4011,623
2022-09-143,045.003,090.003,010.003,085.002,439.5839,152
2022-09-133,025.003,080.003,025.003,060.002,419.8111,577
2022-09-083,010.003,060.002,985.003,000.002,372.3728,631
2022-09-073,055.003,075.002,980.003,045.002,407.9518,536
2022-09-062,925.003,150.002,925.003,055.002,415.86140,631
2022-09-052,965.002,970.002,885.002,970.002,348.6442,238
2022-09-022,955.002,980.002,955.002,980.002,356.555,202
2022-09-013,010.003,030.002,980.002,980.002,356.5518,534
2022-08-313,025.003,025.002,995.003,010.002,380.277,918
2022-08-302,945.003,030.002,945.002,980.002,356.5525,088
2022-08-292,995.003,030.002,920.002,980.002,356.5516,621
2022-08-263,075.003,080.003,030.003,045.002,407.9522,805
2022-08-253,055.003,060.002,995.003,050.002,411.9119,496
2022-08-242,945.003,045.002,940.003,025.002,392.1415,319
2022-08-233,000.003,010.002,945.002,960.002,340.7319,651
2022-08-223,070.003,090.003,015.003,040.002,404.0018,413
2022-08-193,075.003,105.003,065.003,105.002,455.4016,867
2022-08-183,080.003,120.003,075.003,085.002,439.5813,309
2022-08-173,145.003,165.003,110.003,130.002,475.1713,858
2022-08-163,150.003,160.003,135.003,145.002,487.0313,166
← NewerPage 17 of 21 · 1,224 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.