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%WTI99.22▲ 2.13%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,395.003,540.003,395.003,450.002,728.229,207
2022-02-173,330.003,430.003,300.003,395.002,684.7329,896
2022-02-163,140.003,350.003,140.003,300.002,609.6012,609
2022-02-153,135.003,180.003,110.003,125.002,471.2119,252
2022-02-143,195.003,230.003,140.003,175.002,510.7510,233
2022-02-113,420.003,420.003,275.003,275.002,589.8332,255
2022-02-103,465.003,465.003,425.003,425.002,708.4515,505
2022-02-093,465.003,465.003,425.003,440.002,720.314,395
2022-02-083,400.003,480.003,400.003,400.002,688.6812,178
2022-02-073,390.003,400.003,385.003,400.002,688.688,830
2022-02-043,375.003,405.003,370.003,385.002,676.829,846
2022-02-033,330.003,420.003,325.003,360.002,657.0517,549
2022-01-283,235.003,320.003,205.003,300.002,609.6014,774
2022-01-273,345.003,345.003,230.003,235.002,558.2013,382
2022-01-263,300.003,365.003,300.003,360.002,657.0512,008
2022-01-253,470.003,470.003,285.003,365.002,661.0021,898
2022-01-243,620.003,625.003,470.003,470.002,744.048,710
2022-01-213,595.003,670.003,545.003,660.002,894.2919,849
2022-01-203,450.003,540.003,450.003,530.002,791.4825,265
2022-01-193,605.003,630.003,400.003,505.002,771.7120,062
2022-01-183,705.003,735.003,605.003,605.002,850.7915,576
2022-01-173,740.003,750.003,685.003,745.002,961.5038,248
2022-01-143,745.003,850.003,720.003,740.002,957.5524,994
2022-01-133,720.003,795.003,700.003,730.002,949.6413,577
2022-01-123,625.003,690.003,625.003,650.002,886.388,085
2022-01-113,670.003,690.003,620.003,625.002,866.6115,343
2022-01-103,650.003,670.003,645.003,670.002,902.1911,704
2022-01-073,615.003,635.003,600.003,635.002,874.5218,234
2022-01-063,645.003,660.003,600.003,630.002,870.5627,288
2022-01-053,710.003,765.003,620.003,660.002,894.2938,357
2022-01-043,715.003,725.003,660.003,705.002,929.8724,495
2022-01-033,735.003,810.003,680.003,715.002,937.789,311
2021-12-303,740.003,740.003,675.003,735.002,953.607,439
2021-12-293,875.003,875.003,735.003,740.002,957.5510,011
2021-12-283,795.003,885.003,795.003,875.002,925.9215,929
2021-12-273,775.003,850.003,740.003,830.002,891.9421,966
2021-12-243,690.003,810.003,690.003,740.002,823.9823,149
2021-12-233,625.003,695.003,625.003,675.002,774.905,836
2021-12-223,560.003,635.003,560.003,615.002,729.606,497
2021-12-213,520.003,560.003,510.003,560.002,688.0713,211
2021-12-203,615.003,625.003,555.003,555.002,684.2911,050
2021-12-173,670.003,695.003,640.003,650.002,756.0317,165
2021-12-163,565.003,700.003,565.003,680.002,778.6821,406
2021-12-153,560.003,620.003,560.003,565.002,691.8413,210
2021-12-143,580.003,610.003,550.003,595.002,714.505,363
2021-12-133,565.003,680.003,560.003,580.002,703.1722,594
2021-12-103,605.003,605.003,440.003,580.002,703.1724,058
2021-12-093,595.003,660.003,580.003,580.002,703.179,001
2021-12-083,620.003,675.003,565.003,595.002,714.5020,402
2021-12-073,600.003,620.003,500.003,620.002,733.3715,058
2021-12-063,410.003,560.003,370.003,500.002,642.7631,291
2021-12-033,370.003,415.003,355.003,380.002,552.1617,834
2021-12-023,320.003,355.003,285.003,345.002,525.7313,420
2021-12-013,300.003,320.003,250.003,320.002,506.8528,526
2021-11-303,390.003,395.003,300.003,305.002,495.5222,288
2021-11-293,400.003,450.003,300.003,410.002,574.8128,833
2021-11-263,525.003,525.003,410.003,450.002,605.0126,182
2021-11-253,580.003,580.003,525.003,525.002,661.648,319
2021-11-243,575.003,605.003,575.003,580.002,703.1711,906
2021-11-233,585.003,625.003,570.003,625.002,737.1515,509
← NewerPage 20 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.