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
2025-04-233,035.003,055.003,020.003,055.002,896.0530,536
2025-04-223,010.003,035.003,005.003,035.002,877.0910,472
2025-04-213,025.003,040.003,005.003,030.002,872.3526,240
2025-04-183,020.003,025.002,970.003,025.002,867.6125,117
2025-04-173,025.003,050.002,990.002,995.002,839.1720,516
2025-04-163,040.003,045.003,015.003,025.002,867.6120,817
2025-04-153,025.003,040.003,010.003,035.002,877.0933,083
2025-04-143,010.003,025.002,995.003,020.002,862.8724,583
2025-04-113,000.003,020.002,982.003,010.002,853.3923,830
2025-04-102,970.003,015.002,940.003,010.002,853.3922,177
2025-04-092,925.003,045.002,845.002,970.002,815.4735,006
2025-04-082,860.002,930.002,860.002,925.002,772.8116,359
2025-04-072,920.002,925.002,840.002,865.002,715.9326,511
2025-04-042,925.002,925.002,855.002,920.002,768.0713,065
2025-04-032,920.002,925.002,905.002,925.002,772.818,248
2025-04-022,955.003,005.002,885.002,930.002,777.5579,063
2025-04-012,920.002,980.002,920.002,955.002,801.2529,105
2025-03-312,970.002,970.002,900.002,920.002,768.079,450
2025-03-282,995.003,005.002,950.002,970.002,815.4712,709
2025-03-273,025.003,025.002,995.003,010.002,853.3915,391
2025-03-263,025.003,030.002,985.003,025.002,867.6119,826
2025-03-253,010.003,050.002,990.003,015.002,858.1340,244
2025-03-242,975.003,005.002,975.003,000.002,843.9121,747
2025-03-212,965.003,010.002,950.002,985.002,829.6924,884
2025-03-202,985.003,005.002,965.002,965.002,810.7312,187
2025-03-192,960.002,990.002,950.002,985.002,829.6912,119
2025-03-182,955.002,985.002,945.002,950.002,796.5112,718
2025-03-172,970.002,980.002,950.002,970.002,815.4712,586
2025-03-142,930.002,960.002,920.002,950.002,796.5111,824
2025-03-132,920.002,955.002,920.002,940.002,787.039,880
2025-03-122,910.002,950.002,910.002,930.002,777.558,302
2025-03-112,900.002,945.002,885.002,920.002,768.0711,406
2025-03-102,910.002,920.002,900.002,920.002,768.0722,826
2025-03-072,890.002,930.002,890.002,905.002,753.858,967
2025-03-062,950.002,950.002,900.002,905.002,753.8517,515
2025-03-052,850.002,930.002,850.002,930.002,777.5528,273
2025-03-042,905.002,905.002,855.002,875.002,725.4119,508
2025-02-282,920.002,945.002,885.002,905.002,753.8526,269
2025-02-272,950.002,980.002,920.002,950.002,796.516,058
2025-02-262,925.002,975.002,920.002,960.002,805.9916,245
2025-02-252,915.002,950.002,885.002,935.002,782.2915,100
2025-02-242,905.002,925.002,890.002,925.002,772.818,338
2025-02-212,920.002,940.002,875.002,905.002,753.8532,183
2025-02-202,910.002,980.002,895.002,930.002,777.5513,259
2025-02-192,885.002,935.002,875.002,920.002,768.0730,211
2025-02-182,885.002,895.002,865.002,885.002,734.8912,847
2025-02-172,905.002,905.002,860.002,885.002,734.8916,909
2025-02-142,870.002,915.002,870.002,890.002,739.6325,852
2025-02-132,830.002,890.002,825.002,860.002,711.1920,011
2025-02-122,850.002,885.002,825.002,840.002,692.2319,546
2025-02-112,825.002,890.002,825.002,860.002,711.1917,827
2025-02-102,795.003,070.002,780.002,825.002,678.0181,542
2025-02-072,815.002,860.002,800.002,820.002,673.2720,616
2025-02-062,825.002,855.002,825.002,845.002,696.976,222
2025-02-052,830.002,865.002,825.002,845.002,696.976,123
2025-02-042,760.002,855.002,750.002,830.002,682.7517,004
2025-02-032,800.002,830.002,775.002,785.002,640.1016,965
2025-01-312,860.002,860.002,815.002,835.002,687.4912,293
2025-01-242,865.002,875.002,850.002,860.002,711.194,004
2025-01-232,860.002,880.002,845.002,860.002,711.193,695
← NewerPage 7 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.