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
2026-04-203,730.003,730.003,690.003,705.003,705.0015,912
2026-04-173,710.003,730.003,700.003,730.003,730.009,429
2026-04-163,680.003,730.003,660.003,710.003,710.0013,495
2026-04-153,680.003,730.003,680.003,715.003,715.0025,716
2026-04-143,665.003,700.003,665.003,670.003,670.0028,240
2026-04-133,635.003,680.003,590.003,660.003,660.0049,723
2026-04-103,595.003,635.003,565.003,635.003,635.0022,403
2026-04-093,580.003,600.003,570.003,590.003,590.0038,885
2026-04-083,580.003,615.003,550.003,605.003,605.0020,112
2026-04-073,575.003,575.003,515.003,525.003,525.0012,386
2026-04-063,575.003,575.003,520.003,550.003,550.0013,261
2026-04-033,575.003,575.003,545.003,575.003,575.0015,740
2026-04-023,595.003,600.003,510.003,520.003,520.0058,309
2026-04-013,505.003,630.003,500.003,620.003,620.0067,225
2026-03-313,505.003,510.003,435.003,490.003,490.0068,778
2026-03-303,600.003,600.003,475.003,505.003,505.0060,345
2026-03-273,540.003,625.003,535.003,620.003,620.0033,404
2026-03-263,625.003,625.003,560.003,585.003,585.0014,900
2026-03-253,545.003,630.003,545.003,630.003,630.0015,125
2026-03-243,520.003,590.003,520.003,540.003,540.0017,952
2026-03-233,590.003,590.003,505.003,555.003,555.0026,179
2026-03-203,550.003,645.003,550.003,645.003,645.0019,109
2026-03-193,585.003,600.003,545.003,565.003,565.0025,518
2026-03-183,590.003,605.003,570.003,590.003,590.0013,290
2026-03-173,595.003,600.003,555.003,580.003,580.0046,468
2026-03-163,605.003,605.003,550.003,595.003,595.0017,765
2026-03-133,595.003,640.003,530.003,600.003,600.0048,063
2026-03-123,605.003,605.003,550.003,595.003,595.0010,518
2026-03-113,540.003,610.003,540.003,600.003,600.0064,388
2026-03-103,490.003,610.003,465.003,540.003,540.0055,596
2026-03-093,570.003,570.003,390.003,440.003,440.0088,516
2026-03-063,610.003,635.003,500.003,590.003,590.0049,469
2026-03-053,625.003,665.003,570.003,600.003,600.0030,618
2026-03-043,740.003,790.003,400.003,405.003,405.0092,944
2026-03-033,850.003,910.003,740.003,800.003,800.00149,145
2026-02-273,885.003,940.003,775.003,890.003,890.0068,996
2026-02-263,920.003,955.003,835.003,885.003,885.0038,852
2026-02-253,920.003,995.003,860.003,920.003,920.0096,033
2026-02-243,915.003,925.003,805.003,920.003,920.0067,725
2026-02-233,840.003,930.003,840.003,915.003,915.0078,497
2026-02-203,820.003,850.003,780.003,840.003,840.0047,295
2026-02-193,735.003,850.003,725.003,820.003,820.0077,527
2026-02-133,780.003,780.003,720.003,735.003,735.0039,564
2026-02-123,740.003,785.003,720.003,785.003,785.0061,223
2026-02-113,720.003,740.003,670.003,740.003,740.0043,113
2026-02-103,675.003,720.003,670.003,720.003,720.0025,083
2026-02-093,700.003,735.003,640.003,675.003,675.0041,761
2026-02-063,700.003,725.003,555.003,695.003,695.0074,222
2026-02-053,785.003,845.003,750.003,780.003,780.0061,494
2026-02-043,735.003,770.003,670.003,765.003,765.0044,940
2026-02-033,630.003,745.003,620.003,735.003,735.0027,061
2026-02-023,660.003,665.003,615.003,630.003,630.0039,573
2026-01-303,695.003,700.003,635.003,660.003,660.0060,199
2026-01-293,735.003,750.003,680.003,705.003,705.0050,604
2026-01-283,780.003,795.003,735.003,750.003,750.0057,207
2026-01-273,870.003,870.003,730.003,780.003,780.0083,738
2026-01-263,845.003,885.003,690.003,870.003,870.0061,763
2026-01-233,830.003,870.003,600.003,845.003,845.0091,039
2026-01-223,935.003,990.003,830.003,830.003,830.0047,681
2026-01-213,900.003,935.003,785.003,925.003,925.0071,957
← NewerPage 3 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.