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
2024-01-263,440.003,480.003,440.003,455.003,087.3137,281
2024-01-253,440.003,475.003,425.003,440.003,073.9124,557
2024-01-243,470.003,485.003,415.003,440.003,073.9134,171
2024-01-233,480.003,490.003,420.003,465.003,096.2536,670
2024-01-223,515.003,520.003,460.003,465.003,096.2544,440
2024-01-193,520.003,545.003,470.003,490.003,118.5934,790
2024-01-183,480.003,585.003,470.003,530.003,154.3335,135
2024-01-173,520.003,530.003,445.003,520.003,145.3965,048
2024-01-163,560.003,600.003,490.003,520.003,145.3948,779
2024-01-153,560.003,605.003,550.003,560.003,181.1451,815
2024-01-123,665.003,675.003,565.003,565.003,185.6188,551
2024-01-113,660.003,680.003,625.003,665.003,274.9643,800
2024-01-103,640.003,675.003,630.003,640.003,252.6234,717
2024-01-093,645.003,660.003,620.003,655.003,266.0341,730
2024-01-083,590.003,630.003,580.003,630.003,243.6933,415
2024-01-053,620.003,625.003,590.003,590.003,207.9444,692
2024-01-043,650.003,650.003,575.003,600.003,216.88248,652
2024-01-033,645.003,685.003,625.003,655.003,266.03125,739
2024-01-023,630.003,655.003,615.003,645.003,257.09107,649
2023-12-283,615.003,640.003,580.003,635.003,248.1687,439
2023-12-273,590.003,630.003,585.003,615.003,230.2897,961
2023-12-263,685.003,715.003,660.003,670.003,123.05120,376
2023-12-223,700.003,710.003,645.003,680.003,131.56135,940
2023-12-213,670.003,730.003,630.003,670.003,123.05129,279
2023-12-203,625.003,705.003,625.003,670.003,123.05104,549
2023-12-193,630.003,645.003,610.003,625.003,084.7647,333
2023-12-183,590.003,635.003,590.003,630.003,089.0263,643
2023-12-153,580.003,635.003,560.003,590.003,054.9873,946
2023-12-143,580.003,605.003,560.003,575.003,042.2150,904
2023-12-133,585.003,610.003,565.003,575.003,042.2143,739
2023-12-123,585.003,620.003,580.003,585.003,050.7229,436
2023-12-113,590.003,605.003,565.003,600.003,063.4954,262
2023-12-083,555.003,690.003,545.003,590.003,054.9853,893
2023-12-073,535.003,590.003,515.003,560.003,029.4578,928
2023-12-063,485.003,570.003,485.003,535.003,008.1749,606
2023-12-053,495.003,535.003,490.003,490.002,969.8870,991
2023-12-043,540.003,550.003,490.003,515.002,991.1570,156
2023-12-013,590.003,590.003,515.003,540.003,012.43103,175
2023-11-303,570.003,625.003,560.003,610.003,072.0047,230
2023-11-293,570.003,580.003,535.003,570.003,037.9653,490
2023-11-283,640.003,640.003,550.003,570.003,037.9686,382
2023-11-273,645.003,655.003,600.003,635.003,093.2768,902
2023-11-243,600.003,660.003,600.003,600.003,063.4979,710
2023-11-233,645.003,660.003,590.003,590.003,054.98145,372
2023-11-223,730.004,025.003,610.003,620.003,080.513,170,686
2023-11-213,745.003,800.003,680.003,750.003,191.1332,425
2023-11-203,665.003,750.003,630.003,745.003,186.8841,248
2023-11-173,765.003,770.003,650.003,660.003,114.5435,553
2023-11-163,730.003,800.003,650.003,760.003,199.6473,050
2023-11-153,670.003,795.003,665.003,760.003,199.6494,814
2023-11-143,565.003,690.003,565.003,660.003,114.5435,781
2023-11-133,630.003,650.003,570.003,600.003,063.4943,562
2023-11-103,670.003,700.003,590.003,600.003,063.4964,142
2023-11-093,725.003,800.003,685.003,695.003,144.3355,610
2023-11-083,760.003,810.003,705.003,720.003,165.6034,562
2023-11-073,810.003,810.003,680.003,790.003,225.1753,576
2023-11-063,835.003,835.003,770.003,810.003,242.1960,957
2023-11-033,755.003,810.003,720.003,805.003,237.9465,694
2023-11-023,705.003,780.003,705.003,735.003,178.3763,154
2023-11-013,615.003,700.003,615.003,685.003,135.8274,517
← NewerPage 12 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.