SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 7,220.00 | 7,290.00 | 7,040.00 | 7,040.00 | 6,817.93 | 349,158 |
| 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 |
| 2021-10-22 | 7,170.00 | 7,180.00 | 7,050.00 | 7,060.00 | 6,837.30 | 110,101 |
| 2021-10-21 | 7,140.00 | 7,250.00 | 7,110.00 | 7,180.00 | 6,953.52 | 51,193 |
| 2021-10-20 | 7,250.00 | 7,250.00 | 7,110.00 | 7,140.00 | 6,914.78 | 57,826 |
| 2021-10-19 | 7,150.00 | 7,260.00 | 7,110.00 | 7,190.00 | 6,963.20 | 65,239 |
| 2021-10-18 | 7,230.00 | 7,270.00 | 7,050.00 | 7,180.00 | 6,953.52 | 59,294 |
| 2021-10-15 | 7,280.00 | 7,300.00 | 7,100.00 | 7,160.00 | 6,934.15 | 111,581 |
| 2021-10-14 | 7,120.00 | 7,320.00 | 7,010.00 | 7,230.00 | 7,001.94 | 115,690 |
← NewerPage 21 of 21 · 1,231 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.