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
2023-10-313,645.003,705.003,590.003,610.003,072.0083,606
2023-10-303,500.003,670.003,480.003,645.003,101.7875,368
2023-10-273,475.003,530.003,425.003,500.002,978.3947,638
2023-10-263,530.003,570.003,455.003,490.002,969.8855,506
2023-10-253,575.003,625.003,565.003,600.003,063.4985,598
2023-10-243,470.003,895.003,430.003,575.003,042.21970,573
2023-10-233,350.003,660.003,350.003,475.002,957.1280,740
2023-10-203,485.003,520.003,390.003,425.002,914.57112,227
2023-10-193,600.003,620.003,490.003,500.002,978.3988,663
2023-10-183,695.003,695.003,625.003,625.003,084.7631,411
2023-10-173,640.003,720.003,630.003,685.003,135.8240,003
2023-10-163,750.003,750.003,600.003,690.003,140.0756,669
2023-10-133,745.003,775.003,650.003,765.003,203.9056,714
2023-10-123,690.003,770.003,680.003,740.003,182.6236,381
2023-10-113,620.003,700.003,620.003,690.003,140.0727,817
2023-10-103,720.003,720.003,550.003,610.003,072.0050,010
2023-10-063,580.003,720.003,550.003,685.003,135.8244,946
2023-10-053,625.003,640.003,530.003,590.003,054.9869,234
2023-10-043,690.003,695.003,540.003,640.003,097.53100,345
2023-09-273,530.003,700.003,530.003,695.003,144.3384,100
2023-09-263,600.003,665.003,545.003,575.003,042.2182,358
2023-09-253,675.003,710.003,585.003,595.003,059.2393,534
2023-09-223,715.003,765.003,670.003,670.003,123.0599,162
2023-09-213,900.003,900.003,725.003,745.003,186.88171,645
2023-09-204,030.004,040.003,870.003,900.003,318.78257,592
2023-09-194,145.004,220.004,025.004,030.003,429.40138,002
2023-09-184,280.004,290.004,145.004,145.003,527.26227,216
2023-09-154,335.004,395.004,290.004,290.003,650.66152,864
2023-09-144,480.004,495.004,310.004,335.003,688.95504,933
2023-09-134,170.004,425.004,120.004,425.003,765.54765,459
2023-09-123,955.004,705.003,955.004,190.003,565.566,794,458
2023-09-113,920.003,985.003,905.003,975.003,382.6038,368
2023-09-083,870.003,920.003,850.003,920.003,335.8043,221
2023-09-073,955.003,995.003,865.003,895.003,314.5238,796
2023-09-063,995.004,025.003,950.003,955.003,365.5844,984
2023-09-054,000.004,075.003,995.004,040.003,437.9141,484
2023-09-044,030.004,085.004,000.004,040.003,437.9138,462
2023-09-014,060.004,135.004,030.004,055.003,450.6875,825
2023-08-314,140.004,185.004,060.004,060.003,454.9390,883
2023-08-304,130.004,165.004,115.004,150.003,531.5263,918
2023-08-294,120.004,165.004,070.004,125.003,510.2597,504
2023-08-284,025.004,140.003,980.004,120.003,505.9961,450
2023-08-254,070.004,135.004,015.004,025.003,425.1566,986
2023-08-244,090.004,180.004,030.004,070.003,463.4499,211
2023-08-233,920.004,465.003,835.004,090.003,480.46751,827
2023-08-223,920.003,955.003,870.003,920.003,335.8058,409
2023-08-213,995.004,000.003,870.003,920.003,335.8046,203
2023-08-183,785.004,040.003,785.004,040.003,437.9138,264
2023-08-173,850.003,980.003,780.003,850.003,276.23101,027
2023-08-164,000.004,000.003,755.003,870.003,293.25186,514
2023-08-144,075.004,115.003,980.004,000.003,403.8754,896
2023-08-114,060.004,185.004,060.004,090.003,480.4653,492
2023-08-104,000.004,095.003,985.004,060.003,454.9334,326
2023-08-093,965.004,070.003,965.004,020.003,420.8914,593
2023-08-084,045.004,115.003,985.004,000.003,403.8762,499
2023-08-074,110.004,135.003,980.004,075.003,467.7044,034
2023-08-044,000.004,115.003,965.004,110.003,497.4832,555
2023-08-034,010.004,120.003,900.004,005.003,408.1355,782
2023-08-024,240.004,245.004,050.004,080.003,471.9545,950
2023-08-014,205.004,285.004,135.004,225.003,595.3456,812
← NewerPage 13 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.