Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 123700.KO stock page

SJM Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,290.003,350.003,245.003,305.003,305.0032,919
2026-07-163,380.003,390.003,310.003,380.003,380.0014,959
2026-07-153,300.003,380.003,250.003,380.003,380.0011,554
2026-07-143,255.003,320.003,230.003,295.003,295.0099,451
2026-07-133,355.003,370.003,230.003,280.003,280.0013,418
2026-07-103,200.003,360.003,200.003,345.003,345.0020,725
2026-07-093,295.003,310.003,200.003,285.003,285.0025,152
2026-07-083,300.003,340.003,220.003,285.003,285.0027,494
2026-07-073,310.003,320.003,250.003,300.003,300.0013,985
2026-07-063,280.003,300.003,230.003,300.003,300.0019,081
2026-07-033,220.003,285.003,180.003,280.003,280.0024,064
2026-07-023,220.003,265.003,160.003,215.003,215.0016,558
2026-07-013,150.003,250.003,140.003,220.003,220.0036,258
2026-06-303,140.003,170.003,125.003,165.003,165.0010,420
2026-06-293,005.003,170.002,980.003,165.003,165.0021,648
2026-06-263,060.003,080.002,945.003,005.003,005.0065,871
2026-06-253,065.003,105.003,010.003,085.003,085.0020,995
2026-06-243,130.003,175.002,985.003,050.003,050.0038,894
2026-06-233,245.003,245.003,065.003,120.003,120.0031,835
2026-06-223,280.003,300.003,200.003,240.003,240.007,659
2026-06-193,350.003,350.003,225.003,285.003,285.0010,461
2026-06-183,320.003,345.003,295.003,345.003,345.006,806
2026-06-173,380.003,390.003,315.003,390.003,390.003,587
2026-06-163,355.003,425.003,285.003,365.003,365.0016,581
2026-06-153,310.003,400.003,235.003,350.003,350.0027,229
2026-06-123,250.003,325.003,250.003,255.003,255.0049,799
2026-06-113,225.003,325.003,185.003,245.003,245.0016,840
2026-06-103,225.003,255.003,165.003,220.003,220.0010,707
2026-06-093,160.003,270.003,145.003,250.003,250.0028,832
2026-06-083,125.003,205.003,095.003,140.003,140.0028,403
2026-06-053,350.003,400.003,175.003,190.003,190.0036,942
2026-06-043,310.003,380.003,255.003,350.003,350.0023,724
2026-06-023,495.003,525.003,150.003,310.003,310.0039,644
2026-06-013,510.003,550.003,310.003,400.003,400.0044,242
2026-05-293,595.003,595.003,450.003,505.003,505.0031,343
2026-05-283,570.003,625.003,480.003,595.003,595.0059,419
2026-05-273,735.003,735.003,550.003,570.003,570.0039,009
2026-05-263,700.003,745.003,645.003,700.003,700.0055,022
2026-05-223,625.003,685.003,625.003,685.003,685.007,539
2026-05-213,630.003,660.003,580.003,625.003,625.0032,352
2026-05-203,710.003,710.003,590.003,610.003,610.0044,560
2026-05-193,710.003,735.003,615.003,700.003,700.0021,177
2026-05-183,720.003,730.003,600.003,700.003,700.0059,764
2026-05-153,705.003,760.003,685.003,715.003,715.0022,402
2026-05-143,700.003,765.003,600.003,740.003,740.00107,079
2026-05-133,720.003,765.003,660.003,665.003,665.0021,547
2026-05-123,790.003,795.003,675.003,715.003,715.0041,053
2026-05-113,805.003,900.003,760.003,790.003,790.0046,754
2026-05-083,705.003,805.003,705.003,785.003,785.0040,271
2026-05-073,795.003,810.003,740.003,750.003,750.0028,925
2026-05-063,835.003,870.003,750.003,830.003,830.0080,570
2026-05-043,835.003,905.003,815.003,830.003,830.0028,426
2026-04-303,895.003,895.003,815.003,835.003,835.0017,980
2026-04-293,875.003,935.003,825.003,900.003,900.0027,234
2026-04-283,895.003,930.003,835.003,905.003,905.0044,159
2026-04-273,815.004,015.003,760.003,895.003,895.00164,802
2026-04-243,670.003,820.003,670.003,800.003,800.0041,884
2026-04-233,725.003,750.003,670.003,695.003,695.0013,708
2026-04-223,720.003,730.003,655.003,725.003,725.0020,498
2026-04-213,715.003,725.003,680.003,715.003,715.0065,977
← NewerPage 2 of 3 · 121 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.