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
2025-10-233,830.003,830.003,710.003,745.003,550.1538,608
2025-10-223,730.003,805.003,670.003,800.003,602.2858,328
2025-10-213,660.003,755.003,660.003,700.003,507.4946,304
2025-10-203,665.003,715.003,660.003,660.003,469.5751,482
2025-10-173,790.003,795.003,665.003,665.003,474.31115,443
2025-10-163,675.003,805.003,675.003,760.003,564.37137,198
2025-10-153,620.003,680.003,600.003,670.003,479.0558,743
2025-10-143,615.003,670.003,615.003,635.003,445.8767,113
2025-10-133,550.003,615.003,510.003,615.003,426.9158,869
2025-10-103,565.003,605.003,535.003,550.003,365.29107,300
2025-10-023,545.003,600.003,520.003,565.003,379.5123,180
2025-10-013,560.003,590.003,520.003,530.003,346.3352,528
2025-09-303,560.003,585.003,545.003,560.003,374.7725,957
2025-09-293,540.003,585.003,535.003,555.003,370.0322,350
2025-09-263,585.003,595.003,515.003,535.003,351.0733,433
2025-09-253,550.003,605.003,530.003,575.003,388.9931,635
2025-09-243,535.003,565.003,515.003,545.003,360.5529,706
2025-09-233,550.003,580.003,520.003,535.003,351.0735,575
2025-09-223,530.003,570.003,515.003,530.003,346.3346,204
2025-09-193,570.003,615.003,490.003,530.003,346.3357,977
2025-09-183,550.003,615.003,540.003,570.003,384.2544,733
2025-09-173,610.003,610.003,535.003,550.003,365.2938,380
2025-09-163,610.003,710.003,595.003,610.003,422.17128,832
2025-09-153,545.003,830.003,535.003,625.003,436.391,597,140
2025-09-123,605.003,630.003,500.003,545.003,360.55101,542
2025-09-113,595.003,610.003,530.003,605.003,417.4331,884
2025-09-103,585.003,620.003,555.003,595.003,407.9557,988
2025-09-093,580.003,635.003,535.003,580.003,393.7375,907
2025-09-083,505.003,595.003,505.003,580.003,393.7334,593
2025-09-053,550.003,560.003,500.003,505.003,322.6330,751
2025-09-043,485.003,795.003,460.003,555.003,370.03258,711
2025-09-033,515.003,540.003,435.003,480.003,298.9334,802
2025-09-023,640.003,675.003,540.003,545.003,360.55126,997
2025-09-013,390.003,620.003,390.003,600.003,412.69307,788
2025-08-293,405.003,410.003,385.003,390.003,213.6211,913
2025-08-283,450.003,450.003,380.003,415.003,237.3224,766
2025-08-273,425.003,430.003,405.003,415.003,237.3210,829
2025-08-263,435.003,445.003,410.003,425.003,246.806,384
2025-08-253,450.003,470.003,430.003,435.003,256.2822,131
2025-08-223,430.003,460.003,420.003,450.003,270.4924,806
2025-08-213,430.003,475.003,405.003,430.003,251.5417,137
2025-08-203,385.003,445.003,350.003,445.003,265.7632,213
2025-08-193,460.003,475.003,405.003,405.003,227.8425,468
2025-08-183,500.003,520.003,445.003,460.003,279.9750,980
2025-08-143,520.003,580.003,510.003,535.003,351.0739,289
2025-08-133,500.003,510.003,470.003,500.003,317.8911,243
2025-08-123,520.003,525.003,480.003,495.003,313.1514,850
2025-08-113,510.003,525.003,490.003,520.003,336.8517,624
2025-08-083,545.003,555.003,510.003,510.003,327.376,035
2025-08-073,540.003,565.003,505.003,545.003,360.5525,977
2025-08-063,520.003,555.003,510.003,540.003,355.8111,302
2025-08-053,500.003,560.003,480.003,520.003,336.8519,197
2025-08-043,445.003,510.003,440.003,490.003,308.4119,619
2025-08-013,585.003,585.003,430.003,445.003,265.7652,799
2025-07-313,550.003,595.003,540.003,560.003,374.7739,348
2025-07-303,520.003,565.003,510.003,530.003,346.3315,172
2025-07-293,550.003,550.003,480.003,520.003,336.8550,009
2025-07-283,580.003,585.003,520.003,545.003,360.5532,221
2025-07-253,615.003,620.003,555.003,580.003,393.7324,113
2025-07-243,650.003,680.003,605.003,615.003,426.9116,707
← NewerPage 5 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.