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
2022-11-103,655.003,665.003,570.003,645.003,030.8010,102
2022-11-093,635.003,690.003,615.003,635.003,022.4911,348
2022-11-083,615.003,680.003,570.003,655.003,039.1218,235
2022-11-073,525.003,700.003,495.003,610.003,001.7060,400
2022-11-043,315.003,860.003,290.003,495.002,906.08739,807
2022-11-033,365.003,370.003,285.003,365.002,797.9814,340
2022-11-023,450.003,450.003,370.003,370.002,802.1415,833
2022-11-013,370.003,430.003,350.003,420.002,843.7125,271
2022-10-313,370.003,485.003,340.003,400.002,827.0950,844
2022-10-283,385.003,515.003,295.003,370.002,802.1454,001
2022-10-273,430.003,435.003,310.003,395.002,822.9327,273
2022-10-263,490.003,490.003,340.003,400.002,827.0923,450
2022-10-253,465.003,490.003,425.003,490.002,901.9211,627
2022-10-243,440.003,500.003,395.003,450.002,868.6623,634
2022-10-213,445.003,465.003,330.003,350.002,785.5115,639
2022-10-203,625.003,625.003,440.003,480.002,893.6011,971
2022-10-193,520.003,575.003,495.003,560.002,960.1223,662
2022-10-183,440.003,680.003,440.003,515.002,922.7177,864
2022-10-173,395.003,460.003,360.003,440.002,860.3416,076
2022-10-143,255.003,470.003,200.003,395.002,822.9372,962
2022-10-133,375.003,375.003,170.003,245.002,698.2032,463
2022-10-123,410.003,490.003,300.003,380.002,810.4649,883
2022-10-113,575.003,575.003,430.003,455.002,872.8238,076
2022-10-073,565.003,655.003,545.003,550.002,951.8145,395
2022-10-063,530.003,585.003,505.003,565.002,964.2870,899
2022-10-053,590.003,670.003,450.003,515.002,922.71173,303
2022-10-043,510.003,640.003,500.003,510.002,918.5534,520
2022-09-303,460.003,720.003,425.003,460.002,876.97155,193
2022-09-293,520.003,715.003,460.003,460.002,876.97180,036
2022-09-283,665.003,895.003,300.003,480.002,893.60730,417
2022-09-273,305.004,085.003,265.003,545.002,947.652,191,401
2022-09-263,650.003,650.003,260.003,310.002,752.25124,170
2022-09-233,850.003,980.003,615.003,700.003,076.53204,127
2022-09-224,105.004,300.003,845.003,870.003,217.89717,857
2022-09-213,855.004,590.003,725.004,060.003,375.873,053,538
2022-09-203,535.004,200.003,535.003,855.003,205.422,296,512
2022-09-193,605.004,200.003,500.003,510.002,918.55945,065
2022-09-163,610.003,655.003,585.003,655.003,039.1218,119
2022-09-153,600.003,690.003,585.003,650.003,034.9614,029
2022-09-143,630.003,640.003,565.003,600.002,993.3819,484
2022-09-133,675.003,725.003,670.003,680.003,059.9026,555
2022-09-083,650.003,690.003,630.003,675.003,055.7532,476
2022-09-073,780.003,835.003,510.003,715.003,089.0191,463
2022-09-063,500.004,070.003,500.003,780.003,143.051,002,750
2022-09-053,320.003,460.003,310.003,460.002,876.9738,467
2022-09-023,310.003,360.003,290.003,340.002,777.2015,179
2022-09-013,410.003,440.003,335.003,340.002,777.2017,429
2022-08-313,370.003,440.003,350.003,405.002,831.2411,242
2022-08-303,350.003,390.003,350.003,370.002,802.1422,125
2022-08-293,500.003,500.003,365.003,370.002,802.1411,497
2022-08-263,545.003,545.003,485.003,520.002,926.8615,429
2022-08-253,460.003,530.003,445.003,485.002,897.769,276
2022-08-243,355.003,445.003,325.003,445.002,864.5012,727
2022-08-233,435.003,455.003,360.003,360.002,793.8315,774
2022-08-223,465.003,540.003,400.003,460.002,876.9715,742
2022-08-193,525.003,630.003,505.003,545.002,947.6515,289
2022-08-183,580.003,580.003,500.003,545.002,947.6525,758
2022-08-173,670.003,685.003,540.003,625.003,014.1715,106
2022-08-163,690.003,700.003,650.003,670.003,051.598,488
2022-08-123,680.003,695.003,625.003,690.003,068.2214,030
← NewerPage 17 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.