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
2025-07-233,635.003,700.003,620.003,650.003,460.0935,188
2025-07-223,660.003,720.003,580.003,635.003,445.8769,227
2025-07-213,695.003,710.003,635.003,665.003,474.3164,396
2025-07-183,730.003,730.003,640.003,700.003,507.4948,037
2025-07-173,655.003,710.003,605.003,695.003,502.7557,090
2025-07-163,700.003,700.003,655.003,665.003,474.3124,370
2025-07-153,715.003,715.003,625.003,700.003,507.4938,858
2025-07-143,665.003,740.003,645.003,715.003,521.7177,049
2025-07-113,620.003,730.003,620.003,660.003,469.57114,412
2025-07-103,630.003,635.003,565.003,620.003,431.6582,886
2025-07-093,570.003,625.003,560.003,620.003,431.6567,352
2025-07-083,555.003,610.003,525.003,575.003,388.9981,991
2025-07-073,500.003,580.003,450.003,555.003,370.03112,758
2025-07-043,510.003,520.003,455.003,500.003,317.8950,604
2025-07-033,540.003,540.003,445.003,510.003,327.3765,474
2025-07-023,380.003,550.003,370.003,440.003,261.0263,621
2025-07-013,355.003,415.003,315.003,380.003,204.1457,459
2025-06-303,370.003,390.003,255.003,310.003,137.7868,699
2025-06-273,450.003,465.003,345.003,370.003,194.6643,002
2025-06-263,495.003,500.003,390.003,410.003,232.5857,003
2025-06-253,465.003,500.003,415.003,450.003,270.4938,190
2025-06-243,475.003,475.003,405.003,475.003,294.1938,089
2025-06-233,460.003,460.003,400.003,420.003,242.0629,532
2025-06-203,450.003,480.003,405.003,460.003,279.9739,732
2025-06-193,440.003,460.003,405.003,450.003,270.4913,081
2025-06-183,405.003,440.003,390.003,440.003,261.0244,062
2025-06-173,495.003,515.003,365.003,405.003,227.8461,116
2025-06-163,390.003,440.003,365.003,430.003,251.5467,791
2025-06-133,560.003,560.003,330.003,415.003,237.32114,816
2025-06-123,550.003,580.003,510.003,545.003,360.5579,283
2025-06-113,450.003,600.003,400.003,550.003,365.29244,597
2025-06-103,400.003,470.003,365.003,450.003,270.4961,884
2025-06-093,355.003,400.003,340.003,400.003,223.1080,498
2025-06-053,385.003,395.003,330.003,355.003,180.4437,495
2025-06-043,350.003,395.003,340.003,380.003,204.1445,286
2025-06-023,325.003,350.003,300.003,350.003,175.7057,081
2025-05-303,225.003,335.003,220.003,325.003,152.0072,214
2025-05-293,200.003,260.003,195.003,250.003,080.9079,999
2025-05-283,175.003,205.003,160.003,200.003,033.5038,002
2025-05-273,145.003,185.003,140.003,175.003,009.8026,710
2025-05-263,110.003,160.003,095.003,145.002,981.3645,514
2025-05-233,125.003,130.003,095.003,110.002,948.1922,518
2025-05-223,125.003,140.003,090.003,130.002,967.1414,311
2025-05-213,120.003,135.003,110.003,125.002,962.4010,021
2025-05-203,085.003,120.003,085.003,120.002,957.6726,392
2025-05-193,100.003,115.003,075.003,085.002,924.4923,232
2025-05-163,170.003,185.003,100.003,100.002,938.7146,154
2025-05-153,175.003,190.003,170.003,170.003,005.0617,716
2025-05-143,165.003,180.003,165.003,175.003,009.8016,014
2025-05-133,170.003,180.003,160.003,165.003,000.3216,563
2025-05-123,150.003,170.003,150.003,165.003,000.3235,978
2025-05-093,145.003,165.003,140.003,160.002,995.5831,884
2025-05-083,140.003,145.003,120.003,145.002,981.368,537
2025-05-073,050.003,150.003,045.003,135.002,971.88100,035
2025-05-023,055.003,080.003,050.003,055.002,896.0515,106
2025-04-303,075.003,110.003,050.003,055.002,896.0530,715
2025-04-293,065.003,085.003,035.003,075.002,915.0123,500
2025-04-283,085.003,090.003,050.003,065.002,905.5331,284
2025-04-253,070.003,085.003,055.003,085.002,924.4923,484
2025-04-243,060.003,080.003,035.003,060.002,900.7928,474
← NewerPage 6 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.