SJM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,685.00 | 4,815.00 | 4,570.00 | 4,800.00 | 3,867.49 | 61,574 |
| 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 |
| 2021-10-19 | 4,815.00 | 4,830.00 | 4,740.00 | 4,765.00 | 3,839.28 | 30,499 |
| 2021-10-18 | 4,765.00 | 4,910.00 | 4,745.00 | 4,765.00 | 3,839.28 | 20,587 |
| 2021-10-15 | 4,730.00 | 4,790.00 | 4,690.00 | 4,765.00 | 3,839.28 | 32,136 |
| 2021-10-14 | 4,615.00 | 4,730.00 | 4,615.00 | 4,710.00 | 3,794.97 | 32,136 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 205.0000 KRW |
| 2024-12-27 | 175.0000 KRW |
| 2023-12-27 | 175.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.