Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-213,690.003,725.003,675.003,705.003,705.0033,006
2026-01-203,740.003,785.003,695.003,735.003,735.0020,495
2026-01-193,790.003,885.003,720.003,750.003,750.0025,852
2026-01-163,720.003,845.003,715.003,785.003,785.0036,794
2026-01-153,740.003,770.003,705.003,740.003,740.0011,142
2026-01-143,710.004,005.003,710.003,750.003,750.00118,302
2026-01-133,645.003,735.003,635.003,710.003,710.0011,509
2026-01-123,750.003,750.003,630.003,645.003,645.0015,968
2026-01-093,655.003,760.003,645.003,660.003,660.009,211
2026-01-083,675.003,700.003,630.003,635.003,635.0033,778
2026-01-073,670.003,735.003,660.003,675.003,675.0010,856
2026-01-063,650.003,725.003,650.003,675.003,675.0012,104
2026-01-053,690.003,715.003,645.003,650.003,650.0014,987
2026-01-023,750.003,750.003,650.003,700.003,700.0018,765
2025-12-303,770.003,775.003,750.003,750.003,750.0015,189
2025-12-293,795.003,820.003,750.003,770.003,770.0020,097
2025-12-263,955.003,980.003,940.003,960.003,710.0027,321
2025-12-243,945.003,945.003,900.003,940.003,691.2616,947
2025-12-233,920.003,955.003,910.003,935.003,686.5823,056
2025-12-223,880.003,910.003,855.003,910.003,663.1616,514
2025-12-193,880.003,900.003,835.003,880.003,635.0517,827
2025-12-183,825.003,895.003,815.003,870.003,625.6841,887
2025-12-173,810.003,855.003,805.003,825.003,583.528,009
2025-12-163,880.003,880.003,790.003,810.003,569.4714,170
2025-12-153,850.003,855.003,825.003,845.003,602.2616,015
2025-12-123,850.003,900.003,845.003,850.003,606.946,704
2025-12-113,880.003,900.003,800.003,850.003,606.9419,285
2025-12-103,835.003,870.003,800.003,840.003,597.5820,341
2025-12-093,795.003,840.003,795.003,830.003,588.217,944
2025-12-083,800.003,820.003,750.003,795.003,555.424,748
2025-12-053,845.003,850.003,700.003,805.003,564.7913,296
2025-12-043,840.003,855.003,810.003,855.003,611.6310,663
2025-12-033,840.003,840.003,780.003,810.003,569.477,735
2025-12-023,840.003,840.003,770.003,785.003,546.0515,592
2025-12-013,765.003,800.003,765.003,780.003,541.3613,273
2025-11-283,785.003,800.003,760.003,785.003,546.053,937
2025-11-273,785.003,805.003,765.003,785.003,546.052,891
2025-11-263,710.003,800.003,710.003,785.003,546.054,169
2025-11-253,725.003,745.003,705.003,725.003,489.844,127
2025-11-243,735.003,735.003,680.003,720.003,485.157,150
2025-11-213,745.003,745.003,700.003,710.003,475.787,419
2025-11-203,725.003,760.003,725.003,750.003,513.266,956
2025-11-193,690.003,730.003,660.003,720.003,485.1514,812
2025-11-183,765.003,790.003,530.003,695.003,461.7327,311
2025-11-173,845.003,845.003,765.003,770.003,531.9917,104
2025-11-143,840.003,850.003,800.003,835.003,592.8914,992
2025-11-133,845.003,850.003,800.003,845.003,602.2620,907
2025-11-123,775.003,830.003,775.003,830.003,588.2117,468
2025-11-113,815.003,825.003,770.003,780.003,541.3622,338
2025-11-103,685.003,790.003,685.003,780.003,541.3646,793
2025-11-073,710.003,750.003,660.003,685.003,452.365,420
2025-11-063,630.003,710.003,630.003,710.003,475.788,346
2025-11-053,710.003,710.003,605.003,630.003,400.8317,345
2025-11-043,750.003,750.003,695.003,710.003,475.7814,613
2025-11-033,680.003,710.003,660.003,710.003,475.7820,657
2025-10-313,655.003,675.003,640.003,660.003,428.944,658
2025-10-303,690.003,720.003,640.003,640.003,410.2022,649
2025-10-293,675.003,685.003,640.003,660.003,428.9415,956
2025-10-283,660.003,685.003,645.003,665.003,433.626,910
2025-10-273,660.003,730.003,640.003,655.003,424.268,318
← NewerPage 4 of 5 · 245 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.