Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 123700.KO stock page

SJM Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-014,205.004,285.004,135.004,225.003,595.3456,812
2023-07-314,140.004,205.004,065.004,205.003,578.3276,374
2023-07-284,000.004,120.003,860.004,105.003,493.2350,156
2023-07-273,780.004,035.003,780.004,030.003,429.40115,153
2023-07-264,000.004,050.003,775.003,850.003,276.23161,342
2023-07-254,145.004,185.004,020.004,050.003,446.42101,374
2023-07-244,215.004,235.004,035.004,160.003,540.0388,330
2023-07-214,310.004,380.004,200.004,215.003,586.8339,007
2023-07-204,265.004,330.004,210.004,310.003,667.6775,583
2023-07-194,330.004,355.004,235.004,260.003,625.1398,363
2023-07-184,510.004,565.004,305.004,330.003,684.69135,138
2023-07-174,515.004,620.004,440.004,555.003,876.16112,345
2023-07-144,575.004,575.004,420.004,495.003,825.10155,262
2023-07-134,590.004,620.004,545.004,575.003,893.1897,117
2023-07-124,710.004,710.004,485.004,570.003,888.93260,325
2023-07-114,740.004,810.004,625.004,690.003,991.04120,400
2023-07-104,715.004,800.004,625.004,735.004,029.3482,341
2023-07-074,750.004,790.004,565.004,790.004,076.14156,972
2023-07-064,850.005,040.004,700.004,795.004,080.39419,856
2023-07-054,950.004,980.004,740.004,800.004,084.65172,611
2023-07-044,910.004,985.004,860.004,950.004,212.29181,855
2023-07-034,935.004,980.004,880.004,910.004,178.26138,577
2023-06-304,725.004,970.004,725.004,935.004,199.53259,099
2023-06-294,845.004,885.004,725.004,780.004,067.6397,603
2023-06-284,865.005,000.004,800.004,845.004,122.94181,022
2023-06-274,845.004,915.004,800.004,875.004,148.47127,422
2023-06-264,760.005,080.004,695.004,835.004,114.43327,600
2023-06-234,790.004,830.004,655.004,760.004,050.61186,629
2023-06-224,840.004,900.004,745.004,790.004,076.14161,867
2023-06-214,945.005,050.004,750.004,850.004,127.20196,324
2023-06-205,070.005,110.004,860.004,930.004,195.28252,132
2023-06-195,040.005,100.004,930.005,070.004,314.41216,603
2023-06-165,130.005,240.005,040.005,100.004,339.94190,419
2023-06-155,050.005,200.005,010.005,120.004,356.96197,901
2023-06-145,270.005,310.005,010.005,080.004,322.92380,805
2023-06-135,170.005,410.005,160.005,250.004,467.58457,747
2023-06-125,300.005,400.005,070.005,210.004,433.55477,141
2023-06-095,220.005,420.005,220.005,410.004,603.74561,267
2023-06-085,330.005,390.005,180.005,220.004,442.06464,687
2023-06-075,630.005,680.005,350.005,350.004,552.68726,678
2023-06-055,700.005,890.005,440.005,550.004,722.881,787,679
2023-06-025,250.006,150.005,060.005,840.004,969.6612,685,580
2023-06-015,210.005,730.005,070.005,100.004,339.943,000,445
2023-05-315,240.005,620.005,100.005,320.004,527.151,817,338
2023-05-305,010.005,500.004,975.005,240.004,459.081,964,195
2023-05-264,955.005,060.004,920.004,965.004,225.06364,195
2023-05-255,150.005,240.004,950.004,995.004,250.59552,822
2023-05-245,250.005,340.005,110.005,230.004,450.57554,122
2023-05-235,500.006,150.005,240.005,260.004,476.096,273,242
2023-05-225,330.005,380.005,140.005,290.004,501.62756,670
2023-05-195,340.005,930.005,260.005,390.004,586.724,778,577
2023-05-185,560.005,660.005,330.005,340.004,544.171,955,436
2023-05-175,700.006,460.005,030.005,590.004,756.9127,823,971
2023-05-164,430.005,390.004,410.005,390.004,586.725,269,893
2023-05-154,560.004,735.004,020.004,150.003,531.521,383,922
2023-05-124,310.005,380.004,220.004,505.003,833.618,630,368
2023-05-114,900.005,380.004,310.004,425.003,765.5410,851,800
2023-05-103,510.004,560.003,500.004,560.003,880.421,673,866
2023-05-093,540.003,595.003,495.003,510.002,986.9025,637
2023-05-083,515.003,555.003,510.003,540.003,012.4319,064
← NewerPage 14 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.