Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,725.003,780.003,720.003,730.003,730.007,854
2026-04-173,710.003,720.003,680.003,720.003,720.0043,220
2026-04-163,700.003,725.003,675.003,705.003,705.0011,949
2026-04-153,730.003,730.003,670.003,700.003,700.0014,394
2026-04-143,640.003,720.003,635.003,700.003,700.0014,354
2026-04-133,630.003,660.003,580.003,640.003,640.009,999
2026-04-103,615.003,645.003,600.003,630.003,630.005,898
2026-04-093,630.003,630.003,590.003,615.003,615.008,027
2026-04-083,585.003,640.003,585.003,630.003,630.008,034
2026-04-073,570.003,610.003,545.003,580.003,580.0011,356
2026-04-063,605.003,605.003,540.003,580.003,580.0010,059
2026-04-033,535.003,590.003,535.003,580.003,580.004,887
2026-04-023,620.003,640.003,515.003,535.003,535.0010,740
2026-04-013,610.003,645.003,560.003,620.003,620.006,107
2026-03-313,540.003,610.003,510.003,610.003,610.005,620
2026-03-303,605.003,630.003,530.003,555.003,555.0011,581
2026-03-273,585.003,645.003,580.003,645.003,645.0037,535
2026-03-263,625.003,625.003,575.003,620.003,620.0024,808
2026-03-253,580.003,635.003,580.003,625.003,625.004,778
2026-03-243,545.003,600.003,525.003,580.003,580.007,644
2026-03-233,660.003,660.003,495.003,540.003,540.0034,630
2026-03-203,570.003,670.003,570.003,670.003,670.009,154
2026-03-193,595.003,650.003,560.003,600.003,600.005,230
2026-03-183,625.003,630.003,590.003,605.003,605.0012,549
2026-03-173,575.003,665.003,555.003,630.003,630.0017,621
2026-03-163,590.003,590.003,535.003,590.003,590.004,086
2026-03-133,675.003,675.003,545.003,590.003,590.0024,554
2026-03-123,620.003,620.003,525.003,590.003,590.0011,066
2026-03-113,590.003,590.003,480.003,570.003,570.0063,485
2026-03-103,515.003,605.003,455.003,500.003,500.0051,491
2026-03-093,505.003,520.003,350.003,465.003,465.0024,018
2026-03-063,600.003,610.003,450.003,600.003,600.0016,847
2026-03-053,580.003,710.003,525.003,630.003,630.0034,885
2026-03-043,825.003,825.003,450.003,465.003,465.0041,916
2026-03-033,735.003,820.003,730.003,730.003,730.0029,375
2026-02-273,830.003,900.003,775.003,830.003,830.0053,726
2026-02-263,875.003,945.003,785.003,855.003,855.0042,147
2026-02-253,845.003,915.003,840.003,905.003,905.0029,836
2026-02-243,880.003,890.003,760.003,845.003,845.00101,019
2026-02-233,830.003,970.003,810.003,890.003,890.0072,127
2026-02-203,770.003,805.003,740.003,805.003,805.0030,302
2026-02-193,690.003,775.003,685.003,770.003,770.0019,958
2026-02-133,700.003,700.003,620.003,690.003,690.0013,804
2026-02-123,700.003,710.003,650.003,700.003,700.0024,665
2026-02-113,700.003,730.003,655.003,695.003,695.009,065
2026-02-103,670.003,795.003,605.003,700.003,700.0017,062
2026-02-093,615.003,670.003,570.003,600.003,600.0016,792
2026-02-063,635.003,635.003,550.003,570.003,570.0015,830
2026-02-053,680.003,680.003,625.003,650.003,650.0013,013
2026-02-043,620.003,680.003,575.003,680.003,680.0020,408
2026-02-033,595.003,595.003,560.003,595.003,595.008,922
2026-02-023,635.003,685.003,545.003,550.003,550.0024,078
2026-01-303,655.003,675.003,635.003,635.003,635.0016,852
2026-01-293,695.003,705.003,645.003,675.003,675.0035,076
2026-01-283,720.003,730.003,670.003,695.003,695.0015,090
2026-01-273,730.003,730.003,680.003,690.003,690.0021,939
2026-01-263,740.003,780.003,700.003,730.003,730.0017,647
2026-01-233,685.003,750.003,675.003,740.003,740.0012,905
2026-01-223,705.003,755.003,670.003,685.003,685.0020,075
2026-01-213,690.003,725.003,675.003,705.003,705.0033,006
← NewerPage 3 of 21 · 1,226 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.