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
2024-10-253,290.003,300.003,260.003,265.002,917.5318,021
2024-10-243,270.003,290.003,250.003,290.002,939.8715,306
2024-10-233,270.003,300.003,245.003,270.002,922.0023,400
2024-10-223,360.003,365.003,270.003,270.002,922.0050,801
2024-10-213,350.003,365.003,340.003,350.002,993.4914,559
2024-10-183,375.003,385.003,345.003,365.003,006.8928,421
2024-10-173,385.003,395.003,355.003,375.003,015.8320,269
2024-10-163,400.003,410.003,380.003,395.003,033.7023,090
2024-10-153,405.003,430.003,375.003,400.003,038.1613,954
2024-10-143,445.003,445.003,400.003,405.003,042.6318,503
2024-10-113,440.003,450.003,420.003,445.003,078.3814,674
2024-10-103,420.003,450.003,410.003,430.003,064.9735,132
2024-10-083,405.003,430.003,365.003,410.003,047.1032,096
2024-10-073,385.003,420.003,370.003,410.003,047.1021,564
2024-10-043,350.003,420.003,335.003,385.003,024.7613,033
2024-10-023,360.003,375.003,270.003,350.002,993.4933,873
2024-09-303,405.003,420.003,370.003,375.003,015.8321,998
2024-09-273,405.003,410.003,385.003,405.003,042.6320,263
2024-09-263,385.003,415.003,375.003,405.003,042.6321,041
2024-09-253,405.003,425.003,380.003,400.003,038.1618,241
2024-09-243,370.003,430.003,370.003,405.003,042.6317,394
2024-09-233,360.003,410.003,345.003,375.003,015.8336,171
2024-09-203,330.003,385.003,305.003,360.003,002.4229,768
2024-09-193,295.003,330.003,285.003,325.002,971.1531,519
2024-09-133,275.003,305.003,260.003,305.002,953.275,940
2024-09-123,230.003,275.003,215.003,275.002,926.4724,660
2024-09-113,190.003,230.003,165.003,230.002,886.2613,761
2024-09-103,190.003,240.003,170.003,190.002,850.5118,915
2024-09-093,160.003,225.003,150.003,190.002,850.5116,792
2024-09-063,265.003,270.003,180.003,195.002,854.9834,379
2024-09-053,280.003,370.003,225.003,265.002,917.5327,183
2024-09-043,325.003,325.003,245.003,280.002,930.9435,066
2024-09-033,380.003,385.003,355.003,365.003,006.8914,483
2024-09-023,370.003,390.003,320.003,390.003,029.2329,981
2024-08-303,365.003,400.003,340.003,370.003,011.3612,468
2024-08-293,365.003,380.003,310.003,365.003,006.8923,832
2024-08-283,395.003,405.003,365.003,365.003,006.8921,652
2024-08-273,350.003,400.003,340.003,390.003,029.2318,918
2024-08-263,410.003,430.003,330.003,350.002,993.4966,034
2024-08-233,400.003,445.003,370.003,410.003,047.1078,799
2024-08-223,465.003,520.003,390.003,420.003,056.04130,447
2024-08-213,790.003,790.003,490.003,505.003,131.99677,877
2024-08-203,415.003,690.003,385.003,600.003,216.88839,494
2024-08-193,400.003,470.003,350.003,390.003,029.2341,364
2024-08-163,405.003,455.003,375.003,400.003,038.1644,850
2024-08-143,290.003,430.003,245.003,375.003,015.8337,584
2024-08-133,320.003,320.003,230.003,275.002,926.4732,787
2024-08-123,250.003,340.003,220.003,325.002,971.1542,299
2024-08-093,185.003,250.003,160.003,230.002,886.2630,230
2024-08-083,170.003,170.003,100.003,150.002,814.7717,872
2024-08-073,070.003,230.003,070.003,170.002,832.6426,536
2024-08-063,045.003,300.003,045.003,105.002,774.56117,260
2024-08-053,260.003,265.002,920.003,045.002,720.94137,713
2024-08-023,330.003,345.003,275.003,310.002,957.7427,340
2024-08-013,395.003,430.003,330.003,330.002,975.6134,001
2024-07-313,380.003,400.003,350.003,365.003,006.8929,874
2024-07-303,415.003,415.003,345.003,380.003,020.2913,364
2024-07-293,400.003,445.003,360.003,385.003,024.7620,172
2024-07-263,360.003,435.003,350.003,395.003,033.7012,497
2024-07-253,410.003,410.003,300.003,395.003,033.7089,209
← NewerPage 9 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.