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
2025-07-233,770.003,835.003,770.003,790.003,550.7317,656
2025-07-223,775.003,835.003,755.003,770.003,531.998,156
2025-07-213,800.003,865.003,760.003,775.003,536.6816,528
2025-07-183,840.003,840.003,750.003,800.003,560.1017,937
2025-07-173,865.003,865.003,760.003,825.003,583.5221,002
2025-07-163,880.003,890.003,810.003,830.003,588.2118,350
2025-07-153,845.003,875.003,815.003,875.003,630.3724,344
2025-07-143,805.003,875.003,645.003,845.003,602.26107,025
2025-07-113,790.003,870.003,765.003,810.003,569.4725,486
2025-07-103,790.003,790.003,735.003,780.003,541.3620,715
2025-07-093,750.003,780.003,740.003,780.003,541.3618,928
2025-07-083,670.003,740.003,655.003,740.003,503.8916,990
2025-07-073,690.003,745.003,600.003,690.003,457.0552,556
2025-07-043,695.003,920.003,650.003,690.003,457.0573,297
2025-07-033,685.003,695.003,640.003,695.003,461.7331,840
2025-07-023,690.003,690.003,610.003,660.003,428.9417,613
2025-07-013,570.003,700.003,570.003,650.003,419.5751,305
2025-06-303,615.003,650.003,560.003,560.003,335.2531,884
2025-06-273,595.003,640.003,580.003,615.003,386.7812,345
2025-06-263,660.003,665.003,575.003,590.003,363.3619,082
2025-06-253,630.003,660.003,615.003,655.003,424.2616,945
2025-06-243,630.003,645.003,590.003,620.003,391.4625,287
2025-06-233,605.003,630.003,535.003,600.003,372.7319,679
2025-06-203,675.003,690.003,580.003,600.003,372.7386,333
2025-06-193,660.003,690.003,630.003,675.003,442.995,936
2025-06-183,700.003,705.003,645.003,660.003,428.945,852
2025-06-173,790.003,790.003,645.003,655.003,424.2622,895
2025-06-163,715.003,750.003,605.003,720.003,485.1538,959
2025-06-133,785.003,790.003,600.003,720.003,485.1574,044
2025-06-123,800.003,800.003,740.003,785.003,546.0535,011
2025-06-113,780.003,785.003,695.003,780.003,541.3628,906
2025-06-103,835.003,855.003,745.003,775.003,536.6832,428
2025-06-093,665.003,860.003,660.003,835.003,592.89122,607
2025-06-053,660.003,710.003,585.003,665.003,433.6240,258
2025-06-043,605.003,660.003,585.003,660.003,428.9423,988
2025-06-023,590.003,650.003,520.003,605.003,377.4125,857
2025-05-303,600.003,650.003,385.003,570.003,344.6240,877
2025-05-293,400.003,660.003,370.003,600.003,372.73122,293
2025-05-283,350.003,380.003,325.003,370.003,157.255,121
2025-05-273,340.003,370.003,330.003,350.003,138.515,015
2025-05-263,300.003,355.003,290.003,340.003,129.146,789
2025-05-233,350.003,365.003,295.003,300.003,091.6715,185
2025-05-223,355.003,375.003,300.003,350.003,138.518,635
2025-05-213,400.003,415.003,330.003,355.003,143.197,473
2025-05-203,365.003,490.003,365.003,400.003,185.3510,718
2025-05-193,350.003,380.003,345.003,365.003,152.566,521
2025-05-163,415.003,420.003,350.003,360.003,147.8812,488
2025-05-153,380.003,410.003,370.003,400.003,185.3521,176
2025-05-143,375.003,405.003,345.003,380.003,166.6221,946
2025-05-133,370.003,390.003,355.003,375.003,161.937,747
2025-05-123,350.003,370.003,330.003,370.003,157.258,568
2025-05-093,315.003,350.003,290.003,350.003,138.5110,879
2025-05-083,340.003,345.003,270.003,325.003,115.0913,941
2025-05-073,300.003,325.003,255.003,325.003,115.0914,797
2025-05-023,300.003,310.003,265.003,275.003,068.2412,821
2025-04-303,280.003,325.003,280.003,300.003,091.6711,821
2025-04-293,295.003,310.003,270.003,280.003,072.937,661
2025-04-283,305.003,345.003,285.003,295.003,086.9811,022
2025-04-253,270.003,350.003,225.003,305.003,096.3517,462
2025-04-243,250.003,315.003,245.003,265.003,058.8818,099
← NewerPage 6 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.