See inside every stock. Pro
WatchlistPro
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%WTI99.00▲ 1.90%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,135.003,145.003,120.003,145.002,487.0316,179
2022-08-113,115.003,140.003,110.003,125.002,471.2124,004
2022-08-103,125.003,135.003,070.003,120.002,467.2635,645
2022-08-093,120.003,140.003,100.003,135.002,479.129,952
2022-08-083,125.003,130.003,080.003,120.002,467.2624,538
2022-08-053,135.003,150.003,105.003,125.002,471.2133,324
2022-08-043,125.003,185.003,120.003,135.002,479.1227,884
2022-08-033,075.003,365.003,070.003,125.002,471.21318,953
2022-08-023,035.003,120.003,010.003,070.002,427.7234,993
2022-08-013,055.003,060.003,025.003,035.002,400.0411,683
2022-07-293,030.003,070.003,025.003,050.002,411.9125,686
2022-07-282,995.003,040.002,990.003,030.002,396.0920,849
2022-07-272,960.003,055.002,950.002,980.002,356.5520,582
2022-07-262,950.002,965.002,935.002,960.002,340.7313,850
2022-07-252,940.002,965.002,930.002,935.002,320.9637,506
2022-07-222,960.002,965.002,930.002,940.002,324.9224,451
2022-07-212,930.002,960.002,900.002,945.002,328.8765,796
2022-07-203,040.003,065.002,875.002,930.002,317.01491,855
2022-07-193,030.003,035.002,980.003,035.002,400.0434,293
2022-07-182,990.003,080.002,955.003,000.002,372.3721,290
2022-07-152,990.003,030.002,930.003,030.002,396.098,518
2022-07-142,995.003,030.002,910.003,020.002,388.1815,920
2022-07-132,905.003,015.002,880.003,010.002,380.2714,726
2022-07-123,000.003,000.002,900.002,930.002,317.016,943
2022-07-113,035.003,035.002,975.003,000.002,372.3710,065
2022-07-083,000.003,060.003,000.003,005.002,376.324,211
2022-07-072,900.002,975.002,900.002,970.002,348.6418,221
2022-07-062,915.002,930.002,885.002,900.002,293.2921,234
2022-07-052,830.002,895.002,815.002,885.002,281.4276,899
2022-07-042,975.002,980.002,845.002,870.002,269.5628,423
2022-07-012,995.003,025.002,985.003,005.002,376.3218,789
2022-06-303,060.003,080.003,025.003,055.002,415.8615,671
2022-06-293,040.003,070.002,995.003,060.002,419.8119,525
2022-06-283,060.003,100.003,025.003,070.002,427.7219,956
2022-06-273,045.003,065.002,995.003,045.002,407.9525,793
2022-06-243,010.003,380.002,940.002,995.002,368.41383,958
2022-06-233,250.003,265.003,005.003,010.002,380.2727,275
2022-06-223,370.003,425.003,240.003,270.002,585.889,513
2022-06-213,400.003,445.003,350.003,410.002,696.599,264
2022-06-203,430.003,455.003,325.003,420.002,704.5014,758
2022-06-173,295.003,435.003,295.003,430.002,712.408,804
2022-06-163,435.003,540.003,410.003,440.002,720.319,527
2022-06-153,500.003,540.003,425.003,435.002,716.368,556
2022-06-143,500.003,565.003,405.003,545.002,803.3510,318
2022-06-133,680.004,045.003,545.003,565.002,819.1675,821
2022-06-103,830.003,830.003,710.003,785.002,993.136,988
2022-06-093,730.003,860.003,690.003,835.003,032.677,285
2022-06-083,760.003,815.003,760.003,790.002,997.096,401
2022-06-073,745.003,830.003,710.003,810.003,012.9027,518
2022-06-033,690.003,730.003,670.003,730.002,949.6417,129
2022-06-023,730.003,750.003,655.003,690.002,918.0111,077
2022-05-313,730.003,775.003,645.003,760.002,973.3611,771
2022-05-303,690.003,730.003,690.003,730.002,949.643,393
2022-05-273,725.003,740.003,685.003,730.002,949.643,423
2022-05-263,730.003,730.003,695.003,725.002,945.694,997
2022-05-253,715.003,730.003,640.003,730.002,949.6410,299
2022-05-243,790.003,790.003,675.003,730.002,949.6413,799
2022-05-233,755.003,810.003,710.003,790.002,997.094,695
2022-05-203,755.003,815.003,750.003,810.003,012.9010,008
2022-05-193,780.003,820.003,650.003,775.002,985.2313,233
← NewerPage 18 of 21 · 1,228 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.