Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 025530.KO stock page

Sjm Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,485.003,540.003,445.003,530.003,530.004,195
2026-10-153,590.003,590.003,475.003,490.003,490.009,819
2026-10-143,580.003,620.003,560.003,560.003,560.0014,566
2026-10-133,600.003,620.003,485.003,600.003,600.0024,389
2026-10-123,645.003,645.003,590.003,595.003,595.0013,503
2026-10-083,640.003,660.003,625.003,645.003,645.006,763
2026-10-073,640.003,665.003,640.003,640.003,640.003,403
2026-10-063,650.003,650.003,620.003,650.003,650.0010,372
2026-10-023,625.003,640.003,590.003,630.003,630.003,152
2026-10-013,590.003,635.003,590.003,625.003,625.004,863
2026-09-303,615.003,630.003,580.003,590.003,590.001,398
2026-09-293,645.003,645.003,585.003,595.003,595.003,940
2026-09-283,655.003,665.003,625.003,650.003,650.003,526
2026-09-233,615.003,660.003,600.003,655.003,655.005,242
2026-09-223,660.003,660.003,600.003,615.003,615.001,975
2026-09-213,630.003,630.003,595.003,605.003,605.005,468
2026-09-183,645.003,650.003,600.003,630.003,630.008,371
2026-09-173,600.003,650.003,600.003,620.003,620.0010,159
2026-09-163,595.003,615.003,560.003,600.003,600.003,957
2026-09-153,605.003,615.003,535.003,595.003,595.005,574
2026-09-143,580.003,595.003,540.003,580.003,580.002,602
2026-09-113,600.003,600.003,545.003,600.003,600.003,253
2026-09-103,575.003,680.003,545.003,600.003,600.00659
2026-09-093,600.003,600.003,515.003,545.003,545.008,614
2026-09-083,620.003,620.003,560.003,575.003,575.0013,264
2026-09-073,655.003,670.003,610.003,610.003,610.004,047
2026-09-043,650.003,660.003,580.003,655.003,655.008,738
2026-09-033,640.003,650.003,550.003,620.003,620.0013,375
2026-09-023,620.003,650.003,565.003,640.003,640.004,806
2026-09-013,620.003,650.003,590.003,620.003,620.007,886
2026-08-313,610.003,635.003,575.003,620.003,620.009,958
2026-08-283,630.003,675.003,595.003,640.003,640.008,783
2026-08-273,675.003,675.003,595.003,630.003,630.005,899
2026-08-263,625.003,665.003,620.003,630.003,630.0014,254
2026-08-253,580.003,625.003,550.003,615.003,615.006,011
2026-08-243,590.003,615.003,550.003,585.003,585.006,894
2026-08-213,620.003,650.003,520.003,600.003,600.0013,915
2026-08-203,535.003,620.003,490.003,620.003,620.0013,076
2026-08-193,530.003,560.003,495.003,535.003,535.0013,312
2026-08-183,550.003,600.003,490.003,550.003,550.0011,342
2026-08-143,525.003,540.003,490.003,540.003,540.0011,667
2026-08-133,520.003,525.003,460.003,525.003,525.0010,061
2026-08-123,520.003,520.003,445.003,520.003,520.007,046
2026-08-113,490.003,550.003,490.003,515.003,515.006,392
2026-08-103,475.003,510.003,470.003,510.003,510.004,400
2026-08-073,495.003,530.003,445.003,475.003,475.0029,161
2026-08-063,475.003,510.003,475.003,510.003,510.002,182
2026-08-053,520.003,525.003,485.003,505.003,505.0014,382
2026-08-043,465.003,520.003,450.003,500.003,500.0013,067
2026-08-033,440.003,545.003,405.003,485.003,485.0012,453
2026-07-313,455.003,505.003,425.003,485.003,485.004,946
2026-07-303,350.003,440.003,345.003,435.003,435.001,571
2026-07-293,450.003,485.003,350.003,375.003,375.004,763
2026-07-283,535.003,535.003,365.003,450.003,450.007,330
2026-07-273,530.003,555.003,510.003,535.003,535.006,567
2026-07-243,555.003,560.003,490.003,530.003,530.0017,163
2026-07-233,530.003,555.003,510.003,555.003,555.0012,487
2026-07-223,515.003,545.003,505.003,530.003,530.003,814
2026-07-213,500.003,530.003,440.003,505.003,505.005,693
2026-07-203,550.003,550.003,425.003,490.003,490.0021,071
Page 1 of 21 · 1,225 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.