Sjm Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,600.00 | 3,655.00 | 3,500.00 | 3,600.00 | 2,718.27 | 23,935 |
| 2021-11-19 | 3,555.00 | 3,655.00 | 3,550.00 | 3,600.00 | 2,718.27 | 10,748 |
| 2021-11-18 | 3,575.00 | 3,600.00 | 3,525.00 | 3,550.00 | 2,680.52 | 19,645 |
| 2021-11-17 | 3,675.00 | 3,675.00 | 3,530.00 | 3,575.00 | 2,699.40 | 40,175 |
| 2021-11-16 | 3,655.00 | 3,750.00 | 3,655.00 | 3,670.00 | 2,771.13 | 26,672 |
| 2021-11-15 | 3,655.00 | 3,690.00 | 3,635.00 | 3,640.00 | 2,748.47 | 5,812 |
| 2021-11-12 | 3,445.00 | 3,765.00 | 3,430.00 | 3,620.00 | 2,733.37 | 46,423 |
| 2021-11-11 | 3,420.00 | 3,495.00 | 3,420.00 | 3,490.00 | 2,635.21 | 17,949 |
| 2021-11-10 | 3,585.00 | 3,610.00 | 3,530.00 | 3,530.00 | 2,665.42 | 24,224 |
| 2021-11-09 | 3,635.00 | 3,665.00 | 3,575.00 | 3,585.00 | 2,706.95 | 18,607 |
| 2021-11-08 | 3,620.00 | 3,650.00 | 3,605.00 | 3,635.00 | 2,744.70 | 7,567 |
| 2021-11-05 | 3,720.00 | 3,720.00 | 3,665.00 | 3,720.00 | 2,808.88 | 8,961 |
| 2021-11-04 | 3,800.00 | 3,835.00 | 3,715.00 | 3,720.00 | 2,808.88 | 13,214 |
| 2021-11-03 | 3,830.00 | 3,830.00 | 3,760.00 | 3,805.00 | 2,873.06 | 13,366 |
| 2021-11-02 | 3,670.00 | 3,805.00 | 3,665.00 | 3,800.00 | 2,869.29 | 13,996 |
| 2021-11-01 | 3,705.00 | 3,710.00 | 3,615.00 | 3,665.00 | 2,767.35 | 24,078 |
| 2021-10-29 | 3,795.00 | 3,800.00 | 3,725.00 | 3,740.00 | 2,823.98 | 19,181 |
| 2021-10-28 | 3,855.00 | 3,870.00 | 3,790.00 | 3,795.00 | 2,865.51 | 8,788 |
| 2021-10-27 | 3,915.00 | 3,925.00 | 3,855.00 | 3,855.00 | 2,910.82 | 15,414 |
| 2021-10-26 | 3,870.00 | 3,920.00 | 3,870.00 | 3,915.00 | 2,956.12 | 10,907 |
| 2021-10-25 | 3,830.00 | 3,900.00 | 3,815.00 | 3,895.00 | 2,941.02 | 11,580 |
| 2021-10-22 | 3,815.00 | 3,835.00 | 3,775.00 | 3,830.00 | 2,891.94 | 12,181 |
| 2021-10-21 | 3,865.00 | 3,865.00 | 3,815.00 | 3,815.00 | 2,880.61 | 13,480 |
| 2021-10-20 | 3,795.00 | 3,845.00 | 3,795.00 | 3,805.00 | 2,873.06 | 12,814 |
| 2021-10-19 | 3,765.00 | 3,815.00 | 3,765.00 | 3,795.00 | 2,865.51 | 11,997 |
| 2021-10-18 | 3,745.00 | 3,780.00 | 3,710.00 | 3,765.00 | 2,842.86 | 8,352 |
| 2021-10-15 | 3,655.00 | 3,700.00 | 3,625.00 | 3,700.00 | 2,793.78 | 8,120 |
| 2021-10-14 | 3,550.00 | 3,630.00 | 3,535.00 | 3,620.00 | 2,733.37 | 17,654 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 225.0000 KRW |
| 2023-12-27 | 225.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 175.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 175.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.