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
2023-05-043,470.003,555.003,455.003,500.002,978.3927,493
2023-05-033,430.003,540.003,430.003,490.002,969.8833,743
2023-05-023,435.003,530.003,370.003,475.002,957.1241,485
2023-04-283,505.003,550.003,410.003,435.002,923.0847,511
2023-04-273,430.003,505.003,375.003,495.002,974.1442,757
2023-04-263,435.003,485.003,360.003,435.002,923.0839,474
2023-04-253,400.003,550.003,330.003,425.002,914.5772,908
2023-04-243,455.003,535.003,375.003,400.002,893.2973,971
2023-04-213,650.003,690.003,460.003,495.002,974.14163,075
2023-04-203,755.003,800.003,690.003,700.003,148.5883,262
2023-04-193,760.003,850.003,700.003,785.003,220.9254,149
2023-04-183,855.003,870.003,750.003,800.003,233.6865,909
2023-04-173,805.003,900.003,750.003,870.003,293.2551,848
2023-04-143,835.003,880.003,790.003,800.003,233.6877,553
2023-04-133,800.003,890.003,735.003,850.003,276.2356,416
2023-04-123,700.003,835.003,700.003,805.003,237.9466,376
2023-04-113,590.003,700.003,520.003,700.003,148.5850,345
2023-04-103,655.003,665.003,550.003,595.003,059.2357,718
2023-04-073,710.003,720.003,640.003,670.003,123.0546,246
2023-04-063,780.003,780.003,680.003,710.003,157.0955,969
2023-04-053,745.003,800.003,735.003,780.003,216.6635,252
2023-04-043,760.003,785.003,715.003,735.003,178.3749,668
2023-04-033,875.003,875.003,715.003,725.003,169.86170,205
2023-03-314,100.004,110.003,875.003,875.003,297.50133,202
2023-03-304,130.004,155.004,010.004,100.003,488.9749,842
2023-03-294,100.004,440.004,015.004,090.003,480.46217,817
2023-03-283,830.004,755.003,830.004,100.003,488.97774,313
2023-03-273,785.003,880.003,665.003,795.003,229.4338,470
2023-03-243,840.003,850.003,720.003,785.003,220.9249,982
2023-03-233,860.003,900.003,780.003,835.003,263.4634,257
2023-03-224,080.004,100.003,830.003,900.003,318.7867,817
2023-03-214,170.004,175.004,010.004,040.003,437.9127,581
2023-03-204,265.004,290.004,115.004,130.003,514.5018,382
2023-03-174,215.004,295.004,175.004,265.003,629.3817,108
2023-03-164,235.004,250.004,090.004,175.003,552.7924,315
2023-03-154,060.004,680.004,060.004,235.003,603.85155,939
2023-03-144,360.004,360.004,010.004,040.003,437.9145,800
2023-03-134,445.004,445.004,305.004,360.003,710.2239,981
2023-03-104,755.004,755.004,515.004,515.003,842.1240,700
2023-03-094,775.004,810.004,645.004,805.004,088.9034,448
2023-03-084,620.004,745.004,570.004,735.004,029.3434,280
2023-03-074,530.004,600.004,460.004,600.003,914.4622,625
2023-03-064,605.004,650.004,520.004,530.003,854.8920,572
2023-03-034,570.004,650.004,560.004,600.003,914.4625,986
2023-03-024,505.004,590.004,380.004,570.003,888.9347,813
2023-02-284,415.004,740.004,350.004,425.003,765.54153,295
2023-02-274,500.004,500.004,325.004,415.003,757.0344,319
2023-02-244,250.004,900.004,250.004,500.003,829.36732,478
2023-02-234,210.004,255.004,205.004,250.003,616.6219,256
2023-02-224,350.004,355.004,215.004,265.003,629.3821,356
2023-02-214,445.004,470.004,390.004,395.003,740.0112,644
2023-02-204,445.004,500.004,395.004,445.003,782.567,898
2023-02-174,400.004,510.004,400.004,420.003,761.2813,798
2023-02-164,375.004,450.004,330.004,400.003,744.2613,178
2023-02-154,520.004,630.004,375.004,375.003,722.9924,107
2023-02-144,405.004,600.004,390.004,520.003,846.3815,353
2023-02-134,455.004,470.004,420.004,430.003,769.799,857
2023-02-104,500.004,510.004,435.004,455.003,791.0613,315
2023-02-094,555.004,580.004,480.004,500.003,829.3610,282
2023-02-084,630.004,650.004,550.004,555.003,876.1613,882
← NewerPage 15 of 21 · 1,227 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.