SJM Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	4,650.00	4,690.00	4,585.00	4,650.00	3,746.63	44,756
2021-11-18	4,670.00	4,670.00	4,505.00	4,655.00	3,750.66	33,410
2021-11-17	4,755.00	4,810.00	4,610.00	4,670.00	3,762.74	46,308
2021-11-16	4,685.00	4,850.00	4,630.00	4,755.00	3,831.23	66,287
2021-11-15	4,690.00	4,750.00	4,645.00	4,665.00	3,758.71	32,642
2021-11-12	4,355.00	4,850.00	4,350.00	4,645.00	3,742.60	194,616
2021-11-11	4,335.00	4,400.00	4,305.00	4,385.00	3,533.11	30,979
2021-11-10	4,530.00	4,530.00	4,390.00	4,390.00	3,537.14	41,965
2021-11-09	4,600.00	4,600.00	4,460.00	4,530.00	3,649.94	32,081
2021-11-08	4,650.00	4,650.00	4,550.00	4,600.00	3,706.34	25,050
2021-11-05	4,705.00	4,740.00	4,600.00	4,670.00	3,762.74	35,554
2021-11-04	4,780.00	4,930.00	4,705.00	4,750.00	3,827.20	33,893
2021-11-03	5,030.00	5,030.00	4,780.00	4,780.00	3,851.37	26,712
2021-11-02	4,845.00	4,950.00	4,845.00	4,935.00	3,976.26	17,948
2021-11-01	4,845.00	4,870.00	4,795.00	4,840.00	3,899.71	33,418
2021-10-29	4,895.00	5,040.00	4,715.00	4,845.00	3,903.74	128,713
2021-10-28	4,945.00	4,995.00	4,895.00	4,895.00	3,944.03	21,030
2021-10-27	5,090.00	5,090.00	4,935.00	4,945.00	3,984.32	40,195
2021-10-26	5,000.00	5,040.00	4,955.00	5,020.00	4,044.75	30,480
2021-10-25	4,830.00	5,040.00	4,830.00	5,000.00	4,028.63	84,161
2021-10-22	4,830.00	4,860.00	4,780.00	4,830.00	3,891.66	46,709
2021-10-21	4,900.00	4,900.00	4,810.00	4,830.00	3,891.66	33,754
2021-10-20	4,780.00	4,890.00	4,780.00	4,840.00	3,899.71	41,685

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.