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
2025-01-222,900.002,905.002,835.002,875.002,725.4112,937
2025-01-212,885.002,900.002,850.002,900.002,749.1116,164
2025-01-202,910.002,920.002,855.002,870.002,720.6718,818
2025-01-172,930.002,930.002,910.002,915.002,763.338,041
2025-01-162,930.002,930.002,910.002,920.002,768.075,162
2025-01-152,915.002,930.002,915.002,915.002,763.333,384
2025-01-142,920.002,960.002,890.002,915.002,763.3321,729
2025-01-132,970.002,980.002,915.002,920.002,768.074,934
2025-01-102,950.002,975.002,930.002,970.002,815.477,714
2025-01-092,940.002,950.002,910.002,950.002,796.518,837
2025-01-082,945.002,945.002,910.002,935.002,782.299,674
2025-01-072,935.002,935.002,915.002,930.002,777.5512,454
2025-01-062,900.002,935.002,900.002,935.002,782.2913,876
2025-01-032,870.002,915.002,855.002,880.002,730.1523,244
2025-01-022,880.002,895.002,850.002,865.002,715.9319,878
2024-12-302,885.002,915.002,860.002,880.002,730.159,859
2024-12-272,975.002,985.002,850.002,895.002,744.3745,668
2024-12-263,060.003,095.003,025.003,050.002,725.4148,244
2024-12-243,060.003,060.003,030.003,050.002,725.4133,497
2024-12-232,975.003,060.002,975.003,040.002,716.4853,677
2024-12-203,010.003,065.002,975.003,010.002,689.6766,939
2024-12-193,010.003,040.002,995.003,010.002,689.6733,230
2024-12-182,980.003,050.002,980.003,045.002,720.9442,315
2024-12-173,030.003,030.002,950.002,980.002,662.8670,455
2024-12-162,990.003,030.002,980.003,030.002,707.5454,895
2024-12-132,925.002,995.002,915.002,980.002,662.8622,624
2024-12-122,935.002,950.002,885.002,915.002,604.7819,204
2024-12-112,845.002,930.002,845.002,920.002,609.2519,288
2024-12-102,825.002,875.002,825.002,855.002,551.1650,116
2024-12-092,875.002,920.002,770.002,825.002,524.3683,574
2024-12-062,920.002,930.002,825.002,920.002,609.2562,433
2024-12-052,935.002,940.002,900.002,920.002,609.2533,046
2024-12-042,930.002,965.002,905.002,935.002,622.6546,996
2024-12-032,965.003,010.002,960.002,985.002,667.3324,617
2024-12-023,075.003,090.002,930.003,000.002,680.7368,248
2024-11-293,125.003,125.003,070.003,090.002,761.1616,364
2024-11-283,135.003,170.003,095.003,125.002,792.4333,314
2024-11-273,135.003,165.003,130.003,150.002,814.7712,902
2024-11-263,160.003,160.003,130.003,150.002,814.777,176
2024-11-253,100.003,175.003,070.003,175.002,837.1131,237
2024-11-223,085.003,100.003,055.003,090.002,761.1630,118
2024-11-213,085.003,105.003,065.003,095.002,765.6214,735
2024-11-203,105.003,110.003,060.003,105.002,774.5615,376
2024-11-193,110.003,150.003,050.003,115.002,783.5012,738
2024-11-183,085.003,120.003,045.003,115.002,783.5040,474
2024-11-153,055.003,105.003,000.003,090.002,761.1644,360
2024-11-143,100.003,120.003,055.003,090.002,761.1620,842
2024-11-133,140.003,165.003,065.003,100.002,770.0941,686
2024-11-123,235.003,250.003,145.003,145.002,810.3061,702
2024-11-113,295.003,315.003,245.003,250.002,904.1343,518
2024-11-083,305.003,315.003,250.003,300.002,948.8134,834
2024-11-073,300.003,315.003,270.003,300.002,948.8110,226
2024-11-063,350.003,355.003,300.003,300.002,948.819,976
2024-11-053,305.003,350.003,285.003,350.002,993.4925,284
2024-11-043,275.003,300.003,240.003,285.002,935.4033,721
2024-11-013,280.003,280.003,240.003,270.002,922.0028,973
2024-10-313,305.003,305.003,255.003,275.002,926.4715,518
2024-10-303,260.003,280.003,250.003,280.002,930.9424,674
2024-10-293,280.003,290.003,255.003,260.002,913.0627,255
2024-10-283,250.003,285.003,250.003,270.002,922.003,000
← NewerPage 8 of 21 · 1,226 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.