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
2022-05-174,140.004,315.004,140.004,220.003,508.9134,036
2022-05-164,180.004,680.004,125.004,130.003,434.08227,668
2022-05-134,085.004,150.004,065.004,100.003,409.1317,472
2022-05-124,200.004,240.004,025.004,085.003,396.6624,977
2022-05-114,155.004,245.004,150.004,200.003,492.2817,996
2022-05-104,200.004,225.004,040.004,200.003,492.2830,127
2022-05-094,360.004,360.004,225.004,250.003,533.8624,111
2022-05-064,395.004,425.004,315.004,400.003,658.5820,053
2022-05-044,465.004,625.004,420.004,440.003,691.8469,204
2022-05-034,420.004,490.004,400.004,465.003,712.6323,668
2022-05-024,350.004,410.004,335.004,380.003,641.9522,535
2022-04-294,350.004,430.004,340.004,370.003,633.6430,198
2022-04-284,385.004,420.004,305.004,390.003,650.2725,662
2022-04-274,445.004,480.004,380.004,420.003,675.2119,914
2022-04-264,405.004,530.004,405.004,500.003,741.7335,678
2022-04-254,590.004,595.004,380.004,405.003,662.7448,447
2022-04-224,585.004,630.004,530.004,630.003,849.8218,755
2022-04-214,600.004,655.004,600.004,610.003,833.1929,619
2022-04-204,580.004,645.004,570.004,600.003,824.8819,689
2022-04-194,525.004,630.004,525.004,570.003,799.9316,759
2022-04-184,485.004,595.004,485.004,570.003,799.9326,032
2022-04-154,525.004,525.004,455.004,485.003,729.2614,731
2022-04-144,540.004,550.004,485.004,525.003,762.5216,578
2022-04-134,445.004,525.004,445.004,520.003,758.3620,620
2022-04-124,460.004,480.004,345.004,445.003,696.0022,225
2022-04-114,445.004,515.004,410.004,505.003,745.8934,658
2022-04-084,430.004,470.004,390.004,470.003,716.7919,637
2022-04-074,535.004,570.004,455.004,455.003,704.3137,895
2022-04-064,675.004,675.004,560.004,585.003,812.4131,614
2022-04-054,625.004,685.004,600.004,685.003,895.5645,703
2022-04-044,715.004,725.004,610.004,625.003,845.6779,509
2022-04-014,715.004,850.004,715.004,765.003,962.0860,040
2022-03-314,650.005,100.004,600.004,715.003,920.50447,892
2022-03-304,580.004,625.004,515.004,600.003,824.8842,411
2022-03-294,495.004,545.004,475.004,540.003,774.9931,300
2022-03-284,515.004,525.004,470.004,495.003,737.5712,169
2022-03-254,505.004,520.004,460.004,470.003,716.799,996
2022-03-244,475.004,510.004,460.004,480.003,725.1011,575
2022-03-234,475.004,495.004,435.004,475.003,720.9427,801
2022-03-224,505.004,505.004,445.004,470.003,716.7915,323
2022-03-214,490.004,520.004,450.004,460.003,708.4723,319
2022-03-184,480.004,585.004,445.004,450.003,700.1634,382
2022-03-174,500.004,510.004,440.004,470.003,716.7930,647
2022-03-164,455.004,465.004,425.004,455.003,704.3112,035
2022-03-154,390.004,495.004,390.004,455.003,704.3124,092
2022-03-144,425.004,525.004,395.004,435.003,687.6836,539
2022-03-114,345.004,465.004,305.004,425.003,679.3758,839
2022-03-104,205.004,350.004,205.004,305.003,579.5923,276
2022-03-084,225.004,280.004,185.004,205.003,496.4439,012
2022-03-074,295.004,310.004,200.004,290.003,567.1238,488
2022-03-044,230.004,315.004,230.004,295.003,571.2750,647
2022-03-034,285.004,315.004,210.004,270.003,550.4949,426
2022-03-024,270.004,300.004,205.004,250.003,533.8659,848
2022-02-284,270.004,320.004,215.004,270.003,550.4990,361
2022-02-254,150.005,350.004,150.004,260.003,542.171,088,642
2022-02-244,310.004,325.004,150.004,150.003,450.7120,801
2022-02-234,215.004,300.004,195.004,300.003,575.4323,432
2022-02-224,320.004,320.004,215.004,215.003,504.7513,505
2022-02-214,255.004,440.004,215.004,345.003,612.8528,697
2022-02-184,140.004,280.004,100.004,260.003,542.1718,954
← NewerPage 19 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.