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
2023-02-074,595.004,640.004,520.004,630.003,939.9817,610
2023-02-064,540.004,595.004,445.004,595.003,910.2016,262
2023-02-034,535.004,595.004,430.004,545.003,867.6522,326
2023-02-024,510.004,610.004,490.004,510.003,837.8726,024
2023-02-014,485.004,520.004,435.004,510.003,837.8721,663
2023-01-314,495.004,550.004,315.004,500.003,829.3639,383
2023-01-304,495.004,530.004,445.004,495.003,825.1018,523
2023-01-274,330.004,465.004,315.004,445.003,782.5624,330
2023-01-264,295.004,500.004,205.004,330.003,684.69123,935
2023-01-254,305.004,355.004,255.004,255.003,620.8724,212
2023-01-204,265.004,325.004,260.004,285.003,646.408,982
2023-01-194,290.004,290.004,225.004,280.003,642.1513,532
2023-01-184,245.004,300.004,220.004,300.003,659.1616,484
2023-01-174,385.004,385.004,220.004,245.003,612.3615,873
2023-01-164,465.004,465.004,380.004,385.003,731.5021,278
2023-01-134,475.004,510.004,435.004,450.003,786.8111,202
2023-01-124,580.004,600.004,455.004,475.003,808.0812,971
2023-01-114,595.004,595.004,435.004,580.003,897.4416,401
2023-01-104,350.004,495.004,325.004,430.003,769.7921,808
2023-01-094,195.004,365.004,195.004,350.003,701.7140,137
2023-01-064,120.004,210.004,095.004,195.003,569.8117,395
2023-01-054,035.004,145.004,025.004,080.003,471.9514,808
2023-01-043,965.004,025.003,825.004,025.003,425.1530,382
2023-01-034,295.004,295.003,855.003,970.003,378.3586,991
2023-01-024,200.004,380.004,200.004,370.003,718.7322,934
2022-12-294,385.004,385.004,170.004,200.003,574.0761,074
2022-12-284,370.004,465.004,320.004,385.003,731.5032,572
2022-12-274,285.004,435.004,180.004,370.003,633.6429,616
2022-12-264,220.004,355.004,155.004,345.003,612.8523,854
2022-12-234,470.004,485.004,270.004,300.003,575.4331,366
2022-12-224,295.004,470.004,295.004,460.003,708.4729,681
2022-12-214,180.004,310.004,165.004,285.003,562.9623,920
2022-12-204,390.004,395.004,180.004,180.003,475.6539,833
2022-12-194,575.004,575.004,400.004,400.003,658.5821,931
2022-12-164,610.004,940.004,515.004,585.003,812.4151,927
2022-12-154,710.004,725.004,620.004,655.003,870.6128,198
2022-12-144,605.004,770.004,495.004,710.003,916.3421,726
2022-12-134,665.004,770.004,595.004,605.003,829.0429,524
2022-12-124,650.004,770.004,590.004,665.003,878.9330,223
2022-12-094,375.004,690.004,375.004,585.003,812.4155,942
2022-12-084,525.004,540.004,150.004,375.003,637.7989,217
2022-12-074,425.005,150.004,265.004,525.003,762.521,099,360
2022-12-064,800.004,800.004,350.004,450.003,700.1679,555
2022-12-054,810.004,855.004,745.004,805.003,995.3439,818
2022-12-024,770.004,860.004,740.004,835.004,020.2887,075
2022-12-014,595.004,820.004,570.004,800.003,991.18148,905
2022-11-304,425.004,600.004,360.004,550.003,783.3087,735
2022-11-294,170.004,450.004,155.004,360.003,625.3247,936
2022-11-284,435.004,440.004,255.004,270.003,550.4950,942
2022-11-254,285.004,440.004,180.004,435.003,687.6837,660
2022-11-244,240.004,365.004,175.004,225.003,513.0751,603
2022-11-234,220.004,340.004,130.004,220.003,508.9155,372
2022-11-224,105.004,620.004,070.004,125.003,429.92235,646
2022-11-214,220.004,290.004,100.004,175.003,471.4925,372
2022-11-184,290.004,300.004,130.004,225.003,513.0728,247
2022-11-174,340.004,340.004,145.004,265.003,546.3364,556
2022-11-164,080.004,340.004,060.004,340.003,608.69233,022
2022-11-153,780.003,995.003,780.003,975.003,305.2073,581
2022-11-143,650.003,795.003,650.003,775.003,138.9036,526
2022-11-113,680.003,715.003,645.003,650.003,034.9648,290
← NewerPage 16 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.