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
2025-04-233,210.003,230.003,185.003,215.003,012.037,229
2025-04-223,165.003,205.003,150.003,200.002,997.9810,111
2025-04-213,150.003,175.003,120.003,165.002,965.1915,259
2025-04-183,150.003,175.003,135.003,140.002,941.776,569
2025-04-173,145.003,145.003,125.003,135.002,937.084,135
2025-04-163,130.003,150.003,115.003,145.002,946.455,911
2025-04-153,140.003,155.003,090.003,130.002,932.4010,855
2025-04-143,160.003,170.003,090.003,090.002,894.927,053
2025-04-113,085.003,120.003,075.003,120.002,923.032,757
2025-04-103,050.003,105.003,050.003,085.002,890.244,857
2025-04-093,025.003,090.002,950.003,025.002,834.033,986
2025-04-083,000.003,080.002,970.002,970.002,782.509,391
2025-04-073,055.003,060.002,920.002,975.002,787.1837,579
2025-04-043,090.003,090.003,050.003,070.002,876.195,906
2025-04-033,095.003,095.003,070.003,080.002,885.563,094
2025-04-023,095.003,105.003,065.003,095.002,899.617,539
2025-04-013,100.003,105.003,050.003,080.002,885.569,484
2025-03-313,135.003,135.003,045.003,045.002,852.7718,392
2025-03-283,135.003,150.003,100.003,135.002,937.083,288
2025-03-273,160.003,160.003,115.003,150.002,951.147,808
2025-03-263,100.003,190.003,100.003,160.002,960.5111,401
2025-03-253,170.003,250.002,905.003,100.002,904.29158,203
2025-03-243,155.003,170.003,140.003,170.002,969.874,566
2025-03-213,135.003,190.003,125.003,155.002,955.824,976
2025-03-203,135.003,160.003,090.003,145.002,946.4510,052
2025-03-193,115.003,135.003,100.003,120.002,923.031,710
2025-03-183,110.003,130.003,105.003,115.002,918.357,260
2025-03-173,100.003,115.003,095.003,110.002,913.662,672
2025-03-143,090.003,120.003,075.003,090.002,894.926,114
2025-03-133,120.003,130.003,080.003,115.002,918.353,057
2025-03-123,040.003,120.003,040.003,120.002,923.034,487
2025-03-113,070.003,070.003,035.003,065.002,871.503,935
2025-03-103,085.003,085.003,040.003,075.002,880.874,440
2025-03-073,070.003,080.003,020.003,070.002,876.196,256
2025-03-063,055.003,075.003,040.003,070.002,876.194,442
2025-03-053,040.003,070.003,030.003,055.002,862.139,777
2025-03-043,040.003,065.003,005.003,050.002,857.457,826
2025-02-283,095.003,095.003,035.003,040.002,848.0817,322
2025-02-273,145.003,145.003,095.003,100.002,904.297,027
2025-02-263,120.003,145.003,105.003,105.002,908.984,138
2025-02-253,090.003,115.003,080.003,105.002,908.982,197
2025-02-243,095.003,095.003,085.003,090.002,894.921,861
2025-02-213,070.003,115.003,060.003,085.002,890.244,399
2025-02-203,070.003,090.003,060.003,070.002,876.193,096
2025-02-193,080.003,120.003,055.003,065.002,871.5014,829
2025-02-183,060.003,075.003,035.003,070.002,876.1915,790
2025-02-173,070.003,095.003,050.003,050.002,857.4510,398
2025-02-143,135.003,135.003,020.003,060.002,866.8220,252
2025-02-133,120.003,155.003,085.003,135.002,937.086,862
2025-02-123,140.003,170.003,110.003,110.002,913.6614,774
2025-02-113,100.003,170.003,100.003,170.002,969.874,399
2025-02-103,140.003,225.003,125.003,130.002,932.4017,887
2025-02-073,085.003,175.003,080.003,170.002,969.873,049
2025-02-063,070.003,120.003,050.003,115.002,918.353,994
2025-02-053,080.003,110.003,070.003,090.002,894.9210,398
2025-02-043,070.003,120.003,065.003,090.002,894.925,865
2025-02-033,170.003,175.003,015.003,050.002,857.4537,416
2025-01-313,235.003,245.003,170.003,170.002,969.877,841
2025-01-243,205.003,350.003,185.003,200.002,997.985,623
2025-01-233,195.003,195.003,170.003,190.002,988.613,253
← NewerPage 7 of 21 · 1,223 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.