Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 123700.KO stock page

SJM Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,085.003,150.003,075.003,125.003,125.002,530
2026-10-153,140.003,140.003,050.003,060.003,060.0018,028
2026-10-143,160.003,200.003,125.003,125.003,125.0012,085
2026-10-133,200.003,245.003,095.003,140.003,140.0020,271
2026-10-123,220.003,235.003,180.003,185.003,185.008,416
2026-10-083,235.003,260.003,195.003,220.003,220.0016,986
2026-10-073,285.003,305.003,225.003,260.003,260.0016,637
2026-10-063,255.003,300.003,255.003,285.003,285.003,027
2026-10-023,265.003,300.003,245.003,275.003,275.0014,448
2026-10-013,320.003,320.003,230.003,250.003,250.0014,602
2026-09-303,320.003,320.003,250.003,260.003,260.007,697
2026-09-293,350.003,350.003,260.003,295.003,295.0016,202
2026-09-283,460.003,460.003,330.003,355.003,355.0018,329
2026-09-233,340.003,365.003,320.003,345.003,345.004,117
2026-09-223,410.003,410.003,310.003,345.003,345.0010,914
2026-09-213,415.003,415.003,330.003,340.003,340.005,877
2026-09-183,420.003,420.003,355.003,395.003,395.0016,954
2026-09-173,420.003,420.003,360.003,420.003,420.007,588
2026-09-163,440.003,440.003,325.003,410.003,410.0016,577
2026-09-153,400.003,420.003,370.003,390.003,390.009,752
2026-09-143,430.003,430.003,390.003,425.003,425.004,643
2026-09-113,435.003,435.003,370.003,430.003,430.004,791
2026-09-103,420.003,435.003,360.003,435.003,435.006,433
2026-09-093,435.003,450.003,420.003,435.003,435.00774
2026-09-083,405.003,435.003,380.003,435.003,435.009,820
2026-09-073,405.003,465.003,405.003,440.003,440.00693
2026-09-043,380.003,455.003,380.003,435.003,435.003,206
2026-09-033,395.003,460.003,360.003,375.003,375.004,461
2026-09-023,345.003,465.003,345.003,400.003,400.003,617
2026-09-013,370.003,420.003,365.003,390.003,390.007,266
2026-08-313,435.003,435.003,380.003,420.003,420.004,430
2026-08-283,405.003,455.003,370.003,435.003,435.008,493
2026-08-273,415.003,415.003,365.003,400.003,400.004,350
2026-08-263,395.003,410.003,340.003,405.003,405.0028,732
2026-08-253,410.003,410.003,310.003,395.003,395.004,779
2026-08-243,385.003,420.003,325.003,420.003,420.0011,627
2026-08-213,445.003,445.003,305.003,385.003,385.0025,000
2026-08-203,400.003,445.003,330.003,445.003,445.0011,486
2026-08-193,480.003,550.003,360.003,400.003,400.0015,464
2026-08-183,450.003,495.003,420.003,480.003,480.009,302
2026-08-143,405.003,455.003,400.003,450.003,450.0010,562
2026-08-133,445.003,450.003,395.003,420.003,420.005,609
2026-08-123,500.003,500.003,435.003,465.003,465.009,361
2026-08-113,450.003,500.003,425.003,480.003,480.0022,091
2026-08-103,410.003,475.003,410.003,475.003,475.009,862
2026-08-073,380.003,455.003,380.003,440.003,440.0024,092
2026-08-063,415.003,440.003,350.003,405.003,405.0016,631
2026-08-053,355.003,420.003,355.003,415.003,415.0011,795
2026-08-043,325.003,350.003,310.003,345.003,345.005,533
2026-08-033,230.003,330.003,230.003,300.003,300.0014,098
2026-07-313,255.003,290.003,205.003,285.003,285.0015,404
2026-07-303,170.003,265.003,130.003,225.003,225.0019,033
2026-07-293,290.003,315.003,120.003,170.003,170.0051,214
2026-07-283,400.003,400.003,225.003,290.003,290.0035,172
2026-07-273,360.003,420.003,320.003,395.003,395.008,331
2026-07-243,400.003,410.003,210.003,360.003,360.0019,024
2026-07-233,365.003,415.003,315.003,400.003,400.008,601
2026-07-223,365.003,410.003,305.003,365.003,365.0025,556
2026-07-213,305.003,375.003,220.003,365.003,365.0012,015
2026-07-203,290.003,350.003,245.003,305.003,305.0032,919
Page 1 of 1 · 60 trading days

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.