SMCore.Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	7,360.00	7,460.00	7,180.00	7,250.00	7,021.31	826,404
2021-11-23	6,830.00	8,250.00	6,830.00	7,150.00	6,924.46	10,083,420
2021-11-22	6,730.00	6,850.00	6,680.00	6,770.00	6,556.45	62,721
2021-11-19	6,580.00	6,790.00	6,520.00	6,770.00	6,556.45	79,669
2021-11-18	6,650.00	6,650.00	6,530.00	6,590.00	6,382.13	57,510
2021-11-17	6,850.00	6,860.00	6,270.00	6,650.00	6,440.23	122,213
2021-11-16	6,910.00	6,910.00	6,770.00	6,820.00	6,604.87	59,296
2021-11-15	6,820.00	6,920.00	6,690.00	6,910.00	6,692.03	66,404
2021-11-12	6,730.00	6,790.00	6,590.00	6,700.00	6,488.66	108,807
2021-11-11	6,670.00	6,720.00	6,550.00	6,600.00	6,391.81	75,354
2021-11-10	6,830.00	6,830.00	6,650.00	6,670.00	6,459.60	72,112
2021-11-09	6,780.00	6,910.00	6,750.00	6,840.00	6,624.24	62,505
2021-11-08	6,860.00	6,960.00	6,710.00	6,840.00	6,624.24	71,467
2021-11-05	6,900.00	6,920.00	6,670.00	6,860.00	6,643.61	97,486
2021-11-04	6,940.00	7,080.00	6,800.00	6,900.00	6,682.35	125,220
2021-11-03	6,990.00	7,050.00	6,920.00	6,920.00	6,701.72	76,683
2021-11-02	7,020.00	7,090.00	6,970.00	7,030.00	6,808.25	38,997
2021-11-01	6,990.00	7,030.00	6,960.00	7,020.00	6,798.56	43,181
2021-10-29	7,140.00	7,160.00	6,940.00	6,970.00	6,750.14	123,219
2021-10-28	7,080.00	7,150.00	7,030.00	7,140.00	6,914.78	72,298
2021-10-27	7,170.00	7,190.00	6,900.00	7,070.00	6,846.99	77,494
2021-10-26	7,140.00	7,240.00	7,070.00	7,170.00	6,943.83	91,677
2021-10-25	7,000.00	7,300.00	6,910.00	7,140.00	6,914.78	136,715

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.