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
2024-10-253,610.003,650.003,560.003,585.003,137.069,886
2024-10-243,595.003,640.003,560.003,610.003,158.948,945
2024-10-233,600.003,630.003,585.003,595.003,145.814,743
2024-10-223,590.003,650.003,550.003,600.003,150.194,741
2024-10-213,565.003,640.003,565.003,580.003,132.698,989
2024-10-183,570.003,650.003,550.003,575.003,128.319,998
2024-10-173,585.003,820.003,550.003,570.003,123.9446,527
2024-10-163,670.003,670.003,585.003,585.003,137.0610,306
2024-10-153,595.003,700.003,590.003,630.003,176.444,813
2024-10-143,650.003,680.003,620.003,625.003,172.066,083
2024-10-113,625.003,670.003,605.003,625.003,172.068,200
2024-10-103,605.003,745.003,605.003,635.003,180.8138,786
2024-10-083,595.003,630.003,595.003,600.003,150.198,488
2024-10-073,605.003,610.003,590.003,600.003,150.195,699
2024-10-043,560.003,595.003,555.003,585.003,137.069,164
2024-10-023,560.003,590.003,540.003,565.003,119.5611,959
2024-09-303,620.003,625.003,570.003,595.003,145.8140,414
2024-09-273,620.003,645.003,590.003,620.003,167.6923,542
2024-09-263,580.003,620.003,580.003,620.003,167.6921,986
2024-09-253,610.003,615.003,580.003,580.003,132.6917,740
2024-09-243,580.003,635.003,555.003,610.003,158.9424,485
2024-09-233,600.003,635.003,580.003,580.003,132.6918,409
2024-09-203,480.003,780.003,475.003,605.003,154.5684,539
2024-09-193,495.003,510.003,450.003,510.003,071.437,444
2024-09-133,500.003,500.003,465.003,470.003,036.434,538
2024-09-123,435.003,500.003,410.003,500.003,062.686,736
2024-09-113,410.003,435.003,395.003,415.002,988.302,318
2024-09-103,385.003,405.003,375.003,400.002,975.186,717
2024-09-093,340.003,415.003,315.003,395.002,970.807,163
2024-09-063,395.003,440.003,370.003,385.002,962.057,615
2024-09-053,435.003,465.003,395.003,395.002,970.8019,242
2024-09-043,455.003,455.003,400.003,440.003,010.1811,145
2024-09-033,480.003,495.003,445.003,490.003,053.9311,476
2024-09-023,530.003,550.003,450.003,455.003,023.3042,178
2024-08-303,510.003,560.003,495.003,530.003,088.936,652
2024-08-293,535.003,540.003,500.003,510.003,071.435,535
2024-08-283,525.003,565.003,485.003,550.003,106.439,293
2024-08-273,515.003,560.003,500.003,550.003,106.4317,773
2024-08-263,550.003,565.003,510.003,515.003,075.8121,697
2024-08-233,565.003,615.003,565.003,585.003,137.0615,986
2024-08-223,710.003,710.003,460.003,650.003,193.9429,978
2024-08-213,790.003,800.003,630.003,665.003,207.0755,669
2024-08-203,545.003,720.003,535.003,665.003,207.0768,664
2024-08-193,570.003,610.003,515.003,535.003,093.3121,232
2024-08-163,575.003,600.003,530.003,590.003,141.4415,537
2024-08-143,550.003,650.003,525.003,565.003,119.5631,765
2024-08-133,625.003,640.003,500.003,525.003,084.5634,253
2024-08-123,455.003,700.003,455.003,650.003,193.94107,010
2024-08-093,415.003,480.003,410.003,455.003,023.3010,799
2024-08-083,380.003,425.003,345.003,380.002,957.685,863
2024-08-073,305.003,480.003,300.003,415.002,988.3017,060
2024-08-063,150.003,380.003,150.003,310.002,896.4237,011
2024-08-053,460.003,495.003,205.003,235.002,830.7961,333
2024-08-023,615.003,645.003,505.003,535.003,093.3133,922
2024-08-013,585.003,675.003,585.003,665.003,207.077,308
2024-07-313,560.003,630.003,555.003,610.003,158.9413,530
2024-07-303,615.003,635.003,565.003,610.003,158.949,619
2024-07-293,575.003,625.003,565.003,615.003,163.3112,239
2024-07-263,510.003,570.003,500.003,570.003,123.9417,202
2024-07-253,625.003,625.003,450.003,510.003,071.4341,081
← NewerPage 9 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.