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
2024-04-253,480.003,530.003,465.003,490.003,118.5961,342
2024-04-243,475.003,525.003,470.003,500.003,127.5246,032
2024-04-233,510.003,510.003,475.003,475.003,105.1829,618
2024-04-223,440.003,515.003,440.003,490.003,118.5936,139
2024-04-193,480.003,520.003,405.003,470.003,100.7253,242
2024-04-183,400.003,520.003,400.003,520.003,145.3952,535
2024-04-173,400.003,735.003,380.003,400.003,038.16449,876
2024-04-163,430.003,430.003,365.003,395.003,033.7037,942
2024-04-153,440.003,440.003,400.003,430.003,064.9753,087
2024-04-123,450.003,500.003,445.003,455.003,087.3121,047
2024-04-113,435.003,470.003,420.003,470.003,100.7225,430
2024-04-093,505.003,525.003,450.003,450.003,082.8463,534
2024-04-083,530.003,585.003,475.003,505.003,131.9953,431
2024-04-053,510.003,565.003,505.003,520.003,145.3939,321
2024-04-043,560.003,590.003,535.003,550.003,172.2038,739
2024-04-033,610.003,610.003,490.003,570.003,190.07136,958
2024-04-023,645.003,645.003,580.003,610.003,225.8266,365
2024-04-013,600.003,645.003,550.003,635.003,248.1679,681
2024-03-293,640.003,650.003,600.003,600.003,216.8867,019
2024-03-283,690.003,710.003,635.003,650.003,261.5653,245
2024-03-273,770.003,770.003,685.003,690.003,297.3056,067
2024-03-263,735.003,835.003,720.003,760.003,359.85111,869
2024-03-253,710.003,775.003,710.003,750.003,350.9245,789
2024-03-223,735.003,750.003,685.003,710.003,315.1752,621
2024-03-213,690.003,750.003,690.003,735.003,337.5170,356
2024-03-203,735.003,750.003,665.003,690.003,297.3070,582
2024-03-193,645.003,775.003,615.003,725.003,328.58139,318
2024-03-183,645.003,670.003,610.003,645.003,257.0946,357
2024-03-153,705.003,705.003,625.003,645.003,257.0995,576
2024-03-143,665.003,700.003,630.003,700.003,306.2442,485
2024-03-133,655.003,700.003,630.003,660.003,270.4951,848
2024-03-123,625.003,690.003,610.003,655.003,266.0350,322
2024-03-113,645.003,700.003,600.003,640.003,252.6266,271
2024-03-083,675.003,685.003,595.003,645.003,257.0996,757
2024-03-073,710.003,760.003,620.003,675.003,283.9091,684
2024-03-063,685.003,775.003,680.003,715.003,319.6477,375
2024-03-053,800.003,810.003,680.003,680.003,288.37108,687
2024-03-043,820.003,855.003,785.003,800.003,395.60106,744
2024-02-293,730.003,850.003,695.003,810.003,404.53150,835
2024-02-283,720.003,765.003,720.003,745.003,346.4564,254
2024-02-273,795.003,800.003,705.003,730.003,333.05113,497
2024-02-263,760.003,845.003,760.003,795.003,391.13154,862
2024-02-233,880.003,880.003,800.003,805.003,400.06148,291
2024-02-223,900.003,915.003,825.003,880.003,467.08129,426
2024-02-213,990.004,025.003,865.003,915.003,498.36181,572
2024-02-204,080.004,080.003,920.003,960.003,538.57222,029
2024-02-194,015.004,130.004,015.004,080.003,645.80266,563
2024-02-164,055.004,125.003,965.004,030.003,601.12380,304
2024-02-154,190.004,370.004,005.004,015.003,587.72715,445
2024-02-144,125.004,190.004,005.004,085.003,650.27795,557
2024-02-134,130.004,270.004,055.004,270.003,815.581,266,923
2024-02-084,400.004,550.004,080.004,130.003,690.482,534,987
2024-02-073,660.004,145.003,630.004,065.003,632.394,991,301
2024-02-063,660.003,660.003,590.003,650.003,261.5695,855
2024-02-053,665.003,700.003,620.003,660.003,270.49213,435
2024-02-023,595.003,645.003,540.003,645.003,257.09261,065
2024-02-013,465.003,575.003,430.003,565.003,185.61154,071
2024-01-313,470.003,485.003,420.003,465.003,096.2532,179
2024-01-303,450.003,480.003,420.003,475.003,105.1866,871
2024-01-293,460.003,485.003,430.003,460.003,091.7844,988
← NewerPage 11 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.