Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,550.003,550.003,505.003,550.003,550.0019,987
2026-07-153,420.003,550.003,420.003,540.003,540.009,099
2026-07-143,460.003,475.003,365.003,450.003,450.0044,907
2026-07-133,490.003,520.003,430.003,460.003,460.006,489
2026-07-103,420.003,500.003,375.003,480.003,480.002,825
2026-07-093,360.003,420.003,360.003,400.003,400.006,114
2026-07-083,385.003,435.003,350.003,415.003,415.008,789
2026-07-073,480.003,510.003,370.003,415.003,415.009,322
2026-07-063,435.003,500.003,435.003,480.003,480.006,476
2026-07-033,390.003,470.003,370.003,460.003,460.006,772
2026-07-023,455.003,455.003,395.003,420.003,420.0011,003
2026-07-013,455.003,510.003,405.003,470.003,470.0018,705
2026-06-303,475.003,480.003,405.003,480.003,480.003,498
2026-06-293,420.003,485.003,360.003,475.003,475.008,928
2026-06-263,425.003,425.003,290.003,420.003,420.0023,174
2026-06-253,495.003,495.003,350.003,430.003,430.0014,521
2026-06-243,385.003,450.003,340.003,425.003,425.0011,920
2026-06-233,410.003,410.003,305.003,410.003,410.0010,944
2026-06-223,465.003,465.003,300.003,450.003,450.0011,015
2026-06-193,490.003,495.003,340.003,490.003,490.002,931
2026-06-183,560.003,595.003,455.003,490.003,490.0011,947
2026-06-173,615.003,645.003,560.003,560.003,560.005,386
2026-06-163,600.003,640.003,555.003,640.003,640.005,430
2026-06-153,560.003,600.003,510.003,600.003,600.005,955
2026-06-123,490.003,535.003,420.003,500.003,500.0013,777
2026-06-113,400.003,545.003,370.003,415.003,415.0011,586
2026-06-103,390.003,445.003,350.003,420.003,420.007,638
2026-06-093,265.003,450.003,255.003,420.003,420.0016,644
2026-06-083,230.003,320.003,180.003,285.003,285.0016,624
2026-06-053,445.003,445.003,335.003,350.003,350.0042,894
2026-06-043,380.003,440.003,350.003,440.003,440.007,884
2026-06-023,415.003,415.003,300.003,395.003,395.0044,686
2026-06-013,620.003,620.003,375.003,415.003,415.0046,474
2026-05-293,540.003,560.003,460.003,560.003,560.0015,470
2026-05-283,570.003,590.003,450.003,540.003,540.0066,127
2026-05-273,720.003,720.003,570.003,595.003,595.0032,651
2026-05-263,705.003,760.003,660.003,720.003,720.0065,839
2026-05-223,665.003,725.003,650.003,720.003,720.0012,036
2026-05-213,640.003,695.003,625.003,660.003,660.0017,067
2026-05-203,650.003,660.003,600.003,635.003,635.0039,369
2026-05-193,710.003,770.003,630.003,650.003,650.009,594
2026-05-183,705.003,780.003,620.003,725.003,725.0023,993
2026-05-153,750.003,785.003,700.003,705.003,705.0022,680
2026-05-143,645.003,790.003,615.003,750.003,750.0029,362
2026-05-133,695.003,705.003,620.003,645.003,645.0046,065
2026-05-123,775.003,775.003,610.003,710.003,710.0065,549
2026-05-113,815.003,860.003,740.003,775.003,775.0052,118
2026-05-083,755.003,825.003,755.003,810.003,810.007,056
2026-05-073,890.003,890.003,780.003,780.003,780.0013,433
2026-05-063,905.003,905.003,795.003,835.003,835.0037,064
2026-05-043,845.003,885.003,845.003,865.003,865.0013,263
2026-04-303,880.003,890.003,840.003,850.003,850.0016,887
2026-04-293,880.003,890.003,835.003,880.003,880.009,311
2026-04-283,875.003,905.003,835.003,880.003,880.0023,663
2026-04-273,800.003,895.003,790.003,875.003,875.0038,191
2026-04-243,765.003,800.003,735.003,795.003,795.008,744
2026-04-233,800.003,800.003,710.003,765.003,765.0021,060
2026-04-223,730.003,800.003,705.003,745.003,745.0017,628
2026-04-213,750.003,765.003,725.003,735.003,735.0025,024
2026-04-203,725.003,780.003,720.003,730.003,730.007,854
← NewerPage 2 of 21 · 1,225 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.