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
2026-01-203,900.003,970.003,860.003,900.003,900.0075,229
2026-01-193,945.004,105.003,905.003,930.003,930.00147,250
2026-01-163,760.004,035.003,760.003,945.003,945.00245,322
2026-01-153,900.003,900.003,720.003,760.003,760.00125,163
2026-01-143,720.004,200.003,705.003,845.003,845.001,070,610
2026-01-133,665.003,730.003,630.003,720.003,720.0056,097
2026-01-123,655.003,685.003,610.003,625.003,625.0059,450
2026-01-093,620.003,685.003,600.003,650.003,650.0039,347
2026-01-083,700.003,700.003,620.003,620.003,620.0040,748
2026-01-073,660.003,725.003,650.003,700.003,700.0049,622
2026-01-063,730.003,730.003,645.003,660.003,660.0043,508
2026-01-053,710.003,730.003,650.003,720.003,720.0022,918
2026-01-023,750.003,750.003,660.003,700.003,700.0023,200
2025-12-303,770.003,795.003,725.003,755.003,755.0020,370
2025-12-293,825.003,830.003,715.003,745.003,745.0039,154
2025-12-263,945.003,965.003,895.003,940.003,735.0047,964
2025-12-243,920.003,965.003,865.003,945.003,739.7443,635
2025-12-234,005.004,005.003,880.003,920.003,716.0461,017
2025-12-223,820.004,000.003,800.004,000.003,791.88116,252
2025-12-193,770.003,820.003,750.003,820.003,621.2413,003
2025-12-183,765.003,830.003,730.003,770.003,573.858,960
2025-12-173,750.003,770.003,710.003,765.003,569.117,074
2025-12-163,785.003,790.003,725.003,750.003,554.8917,140
2025-12-153,790.003,820.003,770.003,820.003,621.2417,189
2025-12-123,740.003,790.003,735.003,790.003,592.8018,813
2025-12-113,785.003,785.003,710.003,755.003,559.6325,351
2025-12-103,740.003,760.003,705.003,725.003,531.198,155
2025-12-093,720.003,755.003,700.003,740.003,545.4113,945
2025-12-083,785.003,785.003,730.003,750.003,554.8914,419
2025-12-053,785.003,800.003,735.003,785.003,588.0621,130
2025-12-043,760.003,780.003,740.003,775.003,578.5918,836
2025-12-033,770.003,775.003,715.003,760.003,564.3715,607
2025-12-023,705.003,770.003,705.003,760.003,564.3736,308
2025-12-013,715.003,810.003,700.003,705.003,512.2373,178
2025-11-283,665.003,735.003,665.003,710.003,516.9724,211
2025-11-273,615.003,665.003,615.003,665.003,474.3127,562
2025-11-263,645.003,675.003,605.003,640.003,450.6140,108
2025-11-253,670.003,670.003,590.003,630.003,441.1314,122
2025-11-243,680.003,710.003,640.003,640.003,450.6119,374
2025-11-213,655.003,695.003,625.003,680.003,488.5332,908
2025-11-203,675.003,710.003,670.003,695.003,502.7523,775
2025-11-193,615.003,680.003,600.003,660.003,469.5721,774
2025-11-183,715.003,725.003,600.003,610.003,422.1732,703
2025-11-173,720.003,750.003,670.003,700.003,507.4934,548
2025-11-143,765.003,775.003,705.003,750.003,554.8912,458
2025-11-133,820.003,820.003,730.003,755.003,559.6323,890
2025-11-123,740.003,810.003,710.003,785.003,588.0632,792
2025-11-113,750.003,815.003,715.003,740.003,545.41103,810
2025-11-103,595.003,725.003,590.003,725.003,531.1939,598
2025-11-073,540.003,590.003,530.003,585.003,398.4750,227
2025-11-063,520.003,610.003,515.003,580.003,393.7334,200
2025-11-053,605.003,605.003,500.003,520.003,336.8562,082
2025-11-043,655.003,670.003,600.003,605.003,417.4338,645
2025-11-033,695.003,710.003,600.003,655.003,464.83123,775
2025-10-313,645.003,680.003,595.003,645.003,455.3517,293
2025-10-303,775.003,775.003,600.003,645.003,455.3570,091
2025-10-293,645.003,650.003,595.003,635.003,445.8747,117
2025-10-283,695.003,695.003,610.003,645.003,455.3535,512
2025-10-273,705.003,740.003,655.003,695.003,502.7567,864
2025-10-243,755.003,780.003,700.003,705.003,512.2363,623
← NewerPage 4 of 5 · 244 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.