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
2025-10-233,680.003,690.003,650.003,675.003,442.994,614
2025-10-223,690.003,695.003,630.003,680.003,447.6813,797
2025-10-213,590.003,650.003,590.003,650.003,419.5734,692
2025-10-203,620.003,625.003,555.003,590.003,363.3636,447
2025-10-173,650.003,655.003,550.003,625.003,396.1511,606
2025-10-163,660.003,690.003,620.003,645.003,414.8923,189
2025-10-153,585.003,645.003,585.003,625.003,396.159,836
2025-10-143,625.003,660.003,555.003,585.003,358.6725,928
2025-10-133,555.003,620.003,540.003,620.003,391.465,770
2025-10-103,600.003,615.003,530.003,575.003,349.319,353
2025-10-023,565.003,605.003,560.003,600.003,372.738,289
2025-10-013,590.003,590.003,565.003,570.003,344.623,144
2025-09-303,600.003,615.003,570.003,570.003,344.623,128
2025-09-293,590.003,630.003,580.003,590.003,363.365,743
2025-09-263,640.003,640.003,525.003,600.003,372.739,904
2025-09-253,580.003,655.003,575.003,645.003,414.898,824
2025-09-243,575.003,720.003,560.003,580.003,353.9918,518
2025-09-233,580.003,605.003,575.003,575.003,349.319,404
2025-09-223,590.003,620.003,585.003,590.003,363.364,334
2025-09-193,625.003,625.003,580.003,590.003,363.3612,875
2025-09-183,650.003,650.003,500.003,625.003,396.1515,576
2025-09-173,665.003,690.003,620.003,625.003,396.1511,759
2025-09-163,720.003,720.003,645.003,665.003,433.6211,128
2025-09-153,600.003,700.003,600.003,660.003,428.9435,134
2025-09-123,590.003,640.003,590.003,605.003,377.4112,523
2025-09-113,610.003,620.003,585.003,590.003,363.3618,991
2025-09-103,590.003,625.003,590.003,610.003,382.1012,841
2025-09-093,560.003,600.003,540.003,600.003,372.737,015
2025-09-083,510.003,570.003,510.003,555.003,330.572,235
2025-09-053,545.003,555.003,510.003,525.003,302.463,937
2025-09-043,505.003,630.003,480.003,535.003,311.8315,577
2025-09-033,515.003,535.003,500.003,505.003,283.726,415
2025-09-023,590.003,590.003,510.003,550.003,325.8829,416
2025-09-013,525.003,545.003,480.003,535.003,311.8311,137
2025-08-293,535.003,540.003,500.003,500.003,279.042,783
2025-08-283,520.003,540.003,500.003,535.003,311.837,769
2025-08-273,525.003,535.003,485.003,520.003,297.781,195
2025-08-263,510.003,520.003,505.003,520.003,297.781,177
2025-08-253,525.003,525.003,475.003,510.003,288.417,321
2025-08-223,505.003,530.003,490.003,510.003,288.413,317
2025-08-213,530.003,542.003,490.003,505.003,283.725,190
2025-08-203,475.003,535.003,465.003,525.003,302.469,589
2025-08-193,530.003,530.003,495.003,510.003,288.413,915
2025-08-183,590.003,590.003,530.003,530.003,307.1534,007
2025-08-143,605.003,635.003,580.003,615.003,386.783,006
2025-08-133,620.003,620.003,565.003,580.003,353.994,305
2025-08-123,605.003,640.003,565.003,610.003,382.103,173
2025-08-113,620.003,645.003,605.003,610.003,382.1010,348
2025-08-083,585.003,630.003,585.003,620.003,391.463,613
2025-08-073,620.003,640.003,570.003,625.003,396.156,235
2025-08-063,570.003,625.003,545.003,620.003,391.468,280
2025-08-053,560.003,585.003,540.003,565.003,339.943,919
2025-08-043,535.003,580.003,485.003,545.003,321.2027,634
2025-08-013,695.003,695.003,530.003,540.003,316.5225,472
2025-07-313,690.003,700.003,665.003,695.003,461.735,290
2025-07-303,655.003,685.003,605.003,685.003,452.369,802
2025-07-293,700.003,715.003,630.003,655.003,424.2610,565
2025-07-283,790.003,820.003,715.003,715.003,480.4711,058
2025-07-253,790.003,790.003,730.003,775.003,536.6810,040
2025-07-243,790.003,830.003,745.003,790.003,550.7314,324
← NewerPage 5 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.