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
2022-02-174,185.004,200.004,100.004,185.003,479.8128,229
2022-02-164,020.004,200.004,015.004,185.003,479.8128,282
2022-02-154,030.004,055.003,990.004,005.003,330.1420,940
2022-02-144,160.004,160.004,000.004,070.003,384.1921,572
2022-02-114,330.004,335.004,205.004,210.003,500.6014,371
2022-02-104,420.004,480.004,330.004,355.003,621.1617,014
2022-02-094,245.004,365.004,245.004,355.003,621.168,489
2022-02-084,370.004,370.004,240.004,245.003,529.7029,429
2022-02-074,350.004,430.004,205.004,330.003,600.3838,861
2022-02-044,330.004,385.004,320.004,345.003,612.8520,116
2022-02-034,200.004,335.004,185.004,320.003,592.0633,337
2022-01-284,055.004,165.003,965.004,150.003,450.7121,673
2022-01-274,110.004,125.003,950.004,090.003,400.8238,523
2022-01-264,100.004,145.004,080.004,100.003,409.1315,307
2022-01-254,210.004,235.004,050.004,125.003,429.9231,495
2022-01-244,370.004,390.004,240.004,275.003,554.6421,105
2022-01-214,520.004,525.004,410.004,450.003,700.1619,781
2022-01-204,340.004,520.004,315.004,520.003,758.3629,427
2022-01-194,340.004,440.004,235.004,385.003,646.1126,211
2022-01-184,605.004,615.004,475.004,475.003,720.9420,359
2022-01-174,720.004,745.004,570.004,635.003,853.9837,361
2022-01-144,835.004,835.004,725.004,790.003,982.8616,763
2022-01-134,920.004,920.004,810.004,850.004,032.7543,000
2022-01-124,550.004,945.004,550.004,860.004,041.07141,006
2022-01-114,700.004,735.004,465.004,550.003,783.3078,324
2022-01-104,880.004,890.004,720.004,750.003,949.6031,205
2022-01-074,830.004,895.004,800.004,855.004,036.9129,206
2022-01-064,805.004,915.004,755.004,860.004,041.0733,862
2022-01-054,955.005,040.004,915.004,915.004,086.8029,834
2022-01-044,900.004,990.004,900.004,970.004,132.5334,639
2022-01-035,000.005,000.004,810.004,915.004,086.8036,000
2021-12-304,770.004,900.004,750.004,900.004,074.3347,982
2021-12-294,840.004,845.004,765.004,775.003,970.3921,390
2021-12-284,855.004,905.004,780.004,840.003,899.7122,552
2021-12-274,825.004,905.004,825.004,855.003,911.8020,662
2021-12-244,800.004,865.004,780.004,825.003,887.6322,307
2021-12-234,695.004,790.004,695.004,765.003,839.2816,290
2021-12-224,635.004,670.004,635.004,665.003,758.7127,155
2021-12-214,640.004,645.004,565.004,635.003,734.5418,190
2021-12-204,725.004,735.004,655.004,660.003,754.6830,487
2021-12-174,765.004,845.004,730.004,775.003,847.3439,349
2021-12-164,680.004,850.004,680.004,755.003,831.2371,974
2021-12-154,660.004,710.004,640.004,680.003,770.8028,047
2021-12-144,700.004,710.004,600.004,670.003,762.7422,019
2021-12-134,670.004,750.004,670.004,700.003,786.9131,093
2021-12-104,670.004,700.004,610.004,670.003,762.7419,592
2021-12-094,580.004,700.004,570.004,670.003,762.7427,531
2021-12-084,550.004,625.004,545.004,570.003,682.1753,063
2021-12-074,520.004,550.004,450.004,530.003,649.9425,809
2021-12-064,375.004,525.004,275.004,520.003,641.8846,807
2021-12-034,300.004,380.004,300.004,375.003,525.0518,368
2021-12-024,085.004,320.004,060.004,295.003,460.5932,159
2021-12-013,955.004,135.003,905.004,130.003,327.6534,636
2021-11-304,135.004,260.004,005.004,015.003,234.9966,930
2021-11-294,250.004,350.004,135.004,135.003,331.6856,098
2021-11-264,540.004,540.004,375.004,380.003,529.0854,254
2021-11-254,695.004,710.004,565.004,590.003,698.2832,585
2021-11-244,795.004,800.004,700.004,730.003,811.0831,471
2021-11-234,750.004,865.004,750.004,815.003,879.5738,205
2021-11-224,685.004,815.004,570.004,800.003,867.4961,574
← NewerPage 20 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.