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
2025-01-223,180.003,280.003,170.003,195.002,993.304,358
2025-01-213,230.003,245.003,180.003,180.002,979.2412,395
2025-01-203,240.003,260.003,210.003,230.003,026.096,668
2025-01-173,260.003,270.003,240.003,260.003,054.192,896
2025-01-163,280.003,310.003,240.003,240.003,035.4516,935
2025-01-153,295.003,300.003,240.003,290.003,082.302,981
2025-01-143,260.003,295.003,250.003,265.003,058.884,070
2025-01-133,275.003,355.003,230.003,260.003,054.193,866
2025-01-103,240.003,295.003,240.003,275.003,068.246,012
2025-01-093,270.003,350.003,245.003,275.003,068.247,272
2025-01-083,255.003,260.003,225.003,255.003,049.516,232
2025-01-073,215.003,330.003,215.003,255.003,049.5111,247
2025-01-063,225.003,255.003,200.003,245.003,040.148,988
2025-01-033,215.003,245.003,185.003,215.003,012.039,471
2025-01-023,230.003,330.003,180.003,245.003,040.143,500
2024-12-303,220.003,350.003,180.003,230.003,026.092,017
2024-12-273,330.003,340.003,250.003,250.003,044.827,499
2024-12-263,390.003,415.003,390.003,410.002,983.9320,062
2024-12-243,380.003,415.003,340.003,390.002,966.438,597
2024-12-233,400.003,425.003,365.003,385.002,962.0511,716
2024-12-203,395.003,395.003,370.003,375.002,953.303,471
2024-12-193,400.003,405.003,375.003,400.002,975.184,226
2024-12-183,365.003,405.003,330.003,405.002,979.557,201
2024-12-173,400.003,400.003,345.003,365.002,944.557,326
2024-12-163,305.003,375.003,305.003,370.002,948.924,860
2024-12-133,270.003,305.003,240.003,305.002,892.054,671
2024-12-123,220.003,305.003,205.003,240.002,835.1710,135
2024-12-113,180.003,300.003,180.003,220.002,817.6711,995
2024-12-103,230.003,270.003,165.003,215.002,813.2915,828
2024-12-093,255.003,270.003,150.003,200.002,800.1710,189
2024-12-063,285.003,285.003,160.003,255.002,848.2914,328
2024-12-053,255.003,255.003,205.003,235.002,830.796,400
2024-12-043,250.003,295.003,200.003,255.002,848.2911,154
2024-12-033,265.003,360.003,255.003,270.002,861.423,862
2024-12-023,340.003,370.003,220.003,265.002,857.0419,965
2024-11-293,430.003,480.003,350.003,350.002,931.426,214
2024-11-283,440.003,460.003,380.003,380.002,957.687,254
2024-11-273,370.003,480.003,370.003,405.002,979.556,973
2024-11-263,370.003,420.003,370.003,375.002,953.308,008
2024-11-253,340.003,435.003,305.003,375.002,953.3016,050
2024-11-223,350.003,375.003,330.003,340.002,922.677,783
2024-11-213,400.003,400.003,350.003,350.002,931.423,021
2024-11-203,335.003,370.003,335.003,350.002,931.426,778
2024-11-193,290.003,345.003,290.003,335.002,918.305,900
2024-11-183,250.003,400.003,250.003,290.002,878.9213,523
2024-11-153,300.003,300.003,200.003,250.002,843.9212,124
2024-11-143,310.003,420.003,250.003,250.002,843.9213,407
2024-11-133,415.003,580.003,250.003,295.002,883.3057,965
2024-11-123,530.003,530.003,355.003,415.002,988.3025,188
2024-11-113,560.003,565.003,490.003,545.003,102.0610,362
2024-11-083,550.003,585.003,535.003,560.003,115.189,646
2024-11-073,515.003,575.003,505.003,565.003,119.563,815
2024-11-063,595.003,595.003,525.003,525.003,084.567,975
2024-11-053,590.003,590.003,535.003,565.003,119.566,158
2024-11-043,520.003,575.003,500.003,575.003,128.316,060
2024-11-013,555.003,555.003,530.003,555.003,110.812,809
2024-10-313,560.003,570.003,525.003,560.003,115.188,869
2024-10-303,565.003,595.003,535.003,535.003,093.3110,444
2024-10-293,555.003,585.003,555.003,565.003,119.565,277
2024-10-283,585.003,610.003,525.003,550.003,106.4314,981
← NewerPage 8 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.