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
2022-08-113,645.003,695.003,625.003,680.003,059.9018,129
2022-08-103,600.003,655.003,600.003,645.003,030.8010,923
2022-08-093,630.003,630.003,595.003,620.003,010.019,957
2022-08-083,645.003,660.003,610.003,630.003,018.339,921
2022-08-053,655.003,655.003,610.003,645.003,030.804,839
2022-08-043,665.003,665.003,575.003,625.003,014.177,282
2022-08-033,610.003,680.003,600.003,610.003,001.7016,005
2022-08-023,660.003,675.003,610.003,620.003,010.015,169
2022-08-013,660.003,680.003,610.003,660.003,043.276,838
2022-07-293,630.003,690.003,600.003,660.003,043.2714,669
2022-07-283,600.003,630.003,570.003,620.003,010.019,065
2022-07-273,570.003,615.003,550.003,595.002,989.239,016
2022-07-263,580.003,580.003,540.003,570.002,968.446,819
2022-07-253,630.003,630.003,515.003,580.002,976.7510,067
2022-07-223,675.003,675.003,580.003,630.003,018.332,882
2022-07-213,675.003,675.003,585.003,640.003,026.647,933
2022-07-203,680.003,680.003,555.003,625.003,014.1714,142
2022-07-193,585.003,750.003,550.003,620.003,010.018,962
2022-07-183,535.003,600.003,535.003,585.002,980.914,826
2022-07-153,540.003,565.003,505.003,560.002,960.125,279
2022-07-143,500.003,550.003,465.003,540.002,943.494,025
2022-07-133,490.003,505.003,460.003,500.002,910.232,906
2022-07-123,495.003,505.003,460.003,490.002,901.921,751
2022-07-113,495.003,535.003,470.003,495.002,906.082,425
2022-07-083,460.003,530.003,455.003,500.002,910.232,169
2022-07-073,400.003,495.003,360.003,425.002,847.873,767
2022-07-063,500.003,830.003,375.003,380.002,810.4640,352
2022-07-053,380.003,450.003,330.003,450.002,868.667,543
2022-07-043,300.003,380.003,240.003,380.002,810.4614,751
2022-07-013,335.003,395.003,235.003,300.002,743.948,541
2022-06-303,540.003,580.003,335.003,335.002,773.049,902
2022-06-293,535.003,580.003,445.003,540.002,943.493,454
2022-06-283,565.003,580.003,440.003,535.002,939.348,426
2022-06-273,450.003,530.003,385.003,530.002,935.1816,582
2022-06-243,165.003,400.003,165.003,400.002,827.0920,960
2022-06-233,420.003,440.003,165.003,165.002,631.6826,634
2022-06-223,660.003,665.003,420.003,420.002,843.7115,898
2022-06-213,420.003,640.003,365.003,640.003,026.6421,274
2022-06-203,600.003,670.003,340.003,445.002,864.5014,645
2022-06-173,530.003,725.003,455.003,600.002,993.3838,621
2022-06-163,785.003,900.003,735.003,735.003,105.6413,274
2022-06-153,850.003,850.003,710.003,790.003,151.3714,323
2022-06-143,880.003,895.003,750.003,895.003,238.6831,576
2022-06-134,030.004,120.003,725.003,960.003,292.7265,104
2022-06-104,150.004,150.004,095.004,140.003,442.3910,399
2022-06-094,160.004,195.004,095.004,150.003,450.7112,674
2022-06-084,155.004,175.004,145.004,175.003,471.498,393
2022-06-074,200.004,220.004,150.004,155.003,454.869,001
2022-06-034,200.004,215.004,180.004,200.003,492.2811,308
2022-06-024,165.004,200.004,145.004,200.003,492.2814,479
2022-05-314,220.004,225.004,170.004,225.003,513.0710,350
2022-05-304,165.004,230.004,165.004,225.003,513.0720,135
2022-05-274,185.004,185.004,150.004,165.003,463.186,845
2022-05-264,085.004,185.004,085.004,170.003,467.345,195
2022-05-254,120.004,160.004,045.004,120.003,425.768,931
2022-05-244,205.004,205.004,135.004,135.003,438.239,494
2022-05-234,215.004,220.004,150.004,205.003,496.4413,243
2022-05-204,150.004,205.004,150.004,200.003,492.2813,301
2022-05-194,185.004,185.004,100.004,165.003,463.1815,634
2022-05-184,230.004,300.004,175.004,200.003,492.2836,306
← NewerPage 18 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.