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%
← 123700.KO stock page

SJM Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,435.003,435.003,395.003,410.003,047.1017,980
2024-07-233,415.003,460.003,400.003,415.003,051.5731,314
2024-07-223,440.003,475.003,410.003,430.003,064.9716,269
2024-07-193,440.003,445.003,415.003,440.003,073.9112,012
2024-07-183,470.003,470.003,410.003,445.003,078.3838,267
2024-07-173,460.003,480.003,455.003,470.003,100.7215,073
2024-07-163,475.003,495.003,455.003,485.003,114.1210,883
2024-07-153,445.003,495.003,440.003,475.003,105.1820,995
2024-07-123,475.003,640.003,420.003,455.003,087.3174,433
2024-07-113,440.003,475.003,435.003,475.003,105.1820,484
2024-07-103,415.003,445.003,410.003,435.003,069.4433,890
2024-07-093,460.003,475.003,400.003,415.003,051.5747,061
2024-07-083,455.003,460.003,435.003,460.003,091.7822,405
2024-07-053,505.003,505.003,405.003,445.003,078.3854,461
2024-07-043,485.003,490.003,440.003,465.003,096.2546,220
2024-07-033,495.003,500.003,435.003,435.003,069.4436,536
2024-07-023,585.003,585.003,470.003,470.003,100.7238,229
2024-07-013,540.003,610.003,535.003,545.003,167.7340,383
2024-06-283,575.003,605.003,540.003,560.003,181.1440,128
2024-06-273,575.003,610.003,555.003,570.003,190.0726,569
2024-06-263,595.003,605.003,550.003,575.003,194.5420,782
2024-06-253,540.003,585.003,540.003,575.003,194.5413,885
2024-06-243,580.003,605.003,545.003,560.003,181.1439,626
2024-06-213,625.003,635.003,570.003,605.003,221.3534,558
2024-06-203,620.003,675.003,615.003,640.003,252.6251,628
2024-06-193,625.003,675.003,610.003,625.003,239.2247,702
2024-06-183,575.003,690.003,575.003,655.003,266.0394,628
2024-06-173,540.003,620.003,525.003,610.003,225.8270,557
2024-06-143,515.003,545.003,515.003,540.003,163.2715,769
2024-06-133,550.003,555.003,515.003,540.003,163.2728,351
2024-06-123,550.003,550.003,495.003,530.003,154.3314,834
2024-06-113,535.003,550.003,510.003,520.003,145.3932,365
2024-06-103,575.003,580.003,530.003,530.003,154.3322,783
2024-06-073,615.003,620.003,580.003,580.003,199.0143,909
2024-06-053,570.003,620.003,525.003,605.003,221.3558,953
2024-06-043,595.003,615.003,570.003,570.003,190.0731,272
2024-06-033,540.003,615.003,540.003,600.003,216.8861,824
2024-05-313,480.003,570.003,475.003,540.003,163.2744,467
2024-05-303,475.003,555.003,440.003,515.003,140.9341,656
2024-05-293,490.003,525.003,480.003,515.003,140.9337,489
2024-05-283,495.003,530.003,450.003,525.003,149.8646,017
2024-05-273,560.003,560.003,505.003,510.003,136.4644,167
2024-05-243,550.003,580.003,550.003,570.003,190.0720,022
2024-05-233,575.003,595.003,565.003,575.003,194.5424,584
2024-05-223,605.003,620.003,580.003,600.003,216.8831,979
2024-05-213,580.003,640.003,570.003,605.003,221.3532,700
2024-05-203,655.003,655.003,580.003,610.003,225.8244,210
2024-05-173,600.003,650.003,590.003,610.003,225.8276,453
2024-05-163,600.003,670.003,590.003,630.003,243.6970,852
2024-05-143,535.003,600.003,520.003,600.003,216.8853,182
2024-05-133,595.003,595.003,520.003,550.003,172.2028,281
2024-05-103,585.003,620.003,570.003,580.003,199.0127,218
2024-05-093,600.003,625.003,580.003,585.003,203.4828,764
2024-05-083,565.003,645.003,565.003,600.003,216.8836,718
2024-05-073,580.003,600.003,565.003,580.003,199.0135,111
2024-05-033,550.003,600.003,550.003,590.003,207.9432,999
2024-05-023,535.003,605.003,515.003,575.003,194.5451,451
2024-04-303,525.003,570.003,520.003,535.003,158.8053,304
2024-04-293,500.003,535.003,490.003,525.003,149.8672,297
2024-04-263,485.003,520.003,460.003,490.003,118.5945,290
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29205.0000 KRW
2024-12-27175.0000 KRW
2023-12-27175.0000 KRW
2022-12-28100.0000 KRW
2021-12-29150.0000 KRW
2020-12-2950.0000 KRW
2019-12-27125.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.