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%WTI99.32▲ 2.23%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,920.003,920.003,770.003,820.003,020.8118,209
2022-05-173,805.003,915.003,795.003,820.003,020.8113,808
2022-05-163,800.003,970.003,720.003,800.003,005.0047,733
2022-05-133,595.003,775.003,595.003,700.002,925.9216,451
2022-05-123,675.003,780.003,610.003,680.002,910.1016,824
2022-05-113,630.003,685.003,630.003,680.002,910.107,861
2022-05-103,685.003,690.003,515.003,690.002,918.0131,866
2022-05-093,770.003,770.003,680.003,690.002,918.0119,470
2022-05-063,855.003,855.003,750.003,770.002,981.2721,909
2022-05-043,875.004,420.003,840.003,855.003,048.49423,934
2022-05-033,855.003,885.003,830.003,875.003,064.3113,829
2022-05-023,760.003,820.003,690.003,820.003,020.8122,439
2022-04-293,775.003,835.003,775.003,805.003,008.9525,081
2022-04-283,825.003,915.003,795.003,840.003,036.6323,030
2022-04-273,890.003,940.003,810.003,825.003,024.7726,859
2022-04-263,855.003,935.003,855.003,925.003,103.8518,323
2022-04-253,985.003,985.003,860.003,875.003,064.3125,805
2022-04-224,025.004,025.003,970.003,990.003,155.2515,834
2022-04-214,025.004,035.003,985.004,025.003,182.9217,124
2022-04-204,030.004,030.003,955.004,025.003,182.9230,474
2022-04-193,970.004,000.003,940.003,990.003,155.2516,148
2022-04-183,975.003,995.003,970.003,970.003,139.4325,339
2022-04-153,935.003,975.003,910.003,975.003,143.3816,488
2022-04-143,925.003,975.003,870.003,975.003,143.3811,632
2022-04-133,830.003,940.003,790.003,930.003,107.8012,678
2022-04-123,855.003,865.003,790.003,830.003,028.7211,778
2022-04-113,960.003,980.003,875.003,875.003,064.3127,277
2022-04-083,785.003,945.003,785.003,920.003,099.8943,951
2022-04-073,920.003,945.003,820.003,825.003,024.7740,252
2022-04-064,065.004,065.003,940.003,960.003,131.5241,881
2022-04-054,050.004,070.003,900.004,070.003,218.5143,281
2022-04-044,090.004,090.003,995.004,050.003,202.6979,543
2022-04-014,275.004,280.004,090.004,090.003,234.33152,637
2022-03-313,995.004,840.003,805.004,185.003,309.451,745,985
2022-03-303,735.003,775.003,720.003,770.002,981.2713,459
2022-03-293,740.003,750.003,690.003,735.002,953.6016,615
2022-03-283,730.003,740.003,690.003,740.002,957.557,132
2022-03-253,695.003,735.003,675.003,730.002,949.645,500
2022-03-243,700.003,710.003,675.003,695.002,921.966,671
2022-03-233,735.003,745.003,695.003,710.002,933.8310,599
2022-03-223,665.003,735.003,650.003,720.002,941.7312,987
2022-03-213,670.003,695.003,630.003,665.002,898.2416,275
2022-03-183,655.003,710.003,620.003,670.002,902.199,696
2022-03-173,635.003,640.003,605.003,615.002,858.7013,933
2022-03-163,510.003,620.003,460.003,600.002,846.8424,229
2022-03-153,475.003,510.003,465.003,510.002,775.6711,497
2022-03-143,580.003,580.003,465.003,510.002,775.6714,525
2022-03-113,495.003,680.003,495.003,580.002,831.0213,376
2022-03-103,465.003,555.003,460.003,495.002,763.8116,422
2022-03-083,420.003,520.003,415.003,465.002,740.0813,660
2022-03-073,590.003,590.003,525.003,525.002,787.538,362
2022-03-043,595.003,685.003,580.003,590.002,838.9319,100
2022-03-033,545.003,615.003,515.003,595.002,842.8820,786
2022-03-023,570.003,570.003,505.003,545.002,803.3534,306
2022-02-283,475.003,745.003,455.003,565.002,819.16119,694
2022-02-253,270.004,155.003,265.003,450.002,728.22979,050
2022-02-243,450.003,470.003,270.003,270.002,585.8817,011
2022-02-233,385.003,430.003,360.003,415.002,700.5421,759
2022-02-223,455.003,465.003,420.003,420.002,704.5021,315
2022-02-213,515.003,530.003,430.003,455.002,732.1711,701
← NewerPage 19 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.