Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 999.00 | 1,000.00 | 990.00 | 996.00 | 2,490.00 | 22,707 |
| 2024-06-07 | 999.00 | 1,003.00 | 993.00 | 993.00 | 2,482.50 | 20,130 |
| 2024-06-05 | 1,000.00 | 1,000.00 | 992.00 | 999.00 | 2,497.50 | 13,545 |
| 2024-06-04 | 999.00 | 1,000.00 | 991.00 | 994.00 | 2,485.00 | 37,685 |
| 2024-06-03 | 999.00 | 1,002.00 | 995.00 | 999.00 | 2,497.50 | 16,100 |
| 2024-05-31 | 1,004.00 | 1,004.00 | 990.00 | 999.00 | 2,497.50 | 41,776 |
| 2024-05-30 | 1,000.00 | 1,006.00 | 997.00 | 1,000.00 | 2,500.00 | 40,822 |
| 2024-05-29 | 1,011.00 | 1,011.00 | 1,000.00 | 1,001.00 | 2,502.50 | 31,023 |
| 2024-05-28 | 1,002.00 | 1,005.00 | 1,000.00 | 1,004.00 | 2,510.00 | 22,313 |
| 2024-05-27 | 999.00 | 1,011.00 | 999.00 | 1,001.00 | 2,502.50 | 39,882 |
| 2024-05-24 | 1,002.00 | 1,010.00 | 1,002.00 | 1,004.00 | 2,510.00 | 11,414 |
| 2024-05-23 | 1,010.00 | 1,015.00 | 1,002.00 | 1,003.00 | 2,507.50 | 38,278 |
| 2024-05-22 | 1,003.00 | 1,012.00 | 1,000.00 | 1,003.00 | 2,507.50 | 20,636 |
| 2024-05-21 | 1,005.00 | 1,009.00 | 999.00 | 1,003.00 | 2,507.50 | 26,113 |
| 2024-05-20 | 1,002.00 | 1,009.00 | 1,002.00 | 1,004.00 | 2,510.00 | 22,344 |
| 2024-05-17 | 1,009.00 | 1,010.00 | 1,001.00 | 1,009.00 | 2,522.50 | 19,451 |
| 2024-05-16 | 1,010.00 | 1,018.00 | 1,004.00 | 1,009.00 | 2,522.50 | 21,224 |
| 2024-05-14 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 2,525.00 | 13,547 |
| 2024-05-13 | 1,016.00 | 1,017.00 | 1,001.00 | 1,010.00 | 2,525.00 | 25,407 |
| 2024-05-10 | 1,012.00 | 1,020.00 | 1,006.00 | 1,011.00 | 2,527.50 | 22,576 |
| 2024-05-09 | 1,011.00 | 1,014.00 | 1,009.00 | 1,014.00 | 2,535.00 | 10,660 |
| 2024-05-08 | 1,016.00 | 1,016.00 | 1,006.00 | 1,009.00 | 2,522.50 | 10,786 |
| 2024-05-07 | 1,030.00 | 1,030.00 | 1,008.00 | 1,009.00 | 2,522.50 | 16,278 |
| 2024-05-03 | 1,015.00 | 1,016.00 | 1,007.00 | 1,011.00 | 2,527.50 | 31,573 |
| 2024-05-02 | 1,002.00 | 1,016.00 | 1,002.00 | 1,015.00 | 2,537.50 | 35,741 |
| 2024-04-30 | 1,006.00 | 1,007.00 | 1,002.00 | 1,002.00 | 2,505.00 | 21,591 |
| 2024-04-29 | 1,003.00 | 1,005.00 | 1,001.00 | 1,005.00 | 2,512.50 | 21,191 |
| 2024-04-26 | 1,002.00 | 1,007.00 | 999.00 | 1,003.00 | 2,507.50 | 26,013 |
| 2024-04-25 | 1,003.00 | 1,009.00 | 1,002.00 | 1,005.00 | 2,512.50 | 14,321 |
| 2024-04-24 | 1,007.00 | 1,009.00 | 1,000.00 | 1,008.00 | 2,520.00 | 21,986 |
| 2024-04-23 | 1,005.00 | 1,009.00 | 1,000.00 | 1,002.00 | 2,505.00 | 23,526 |
| 2024-04-22 | 1,008.00 | 1,013.00 | 1,000.00 | 1,003.00 | 2,507.50 | 27,316 |
| 2024-04-19 | 1,013.00 | 1,014.00 | 1,003.00 | 1,008.00 | 2,520.00 | 21,891 |
| 2024-04-18 | 1,003.00 | 1,015.00 | 1,003.00 | 1,013.00 | 2,532.50 | 39,110 |
| 2024-04-17 | 1,012.00 | 1,012.00 | 1,005.00 | 1,010.00 | 2,525.00 | 28,819 |
| 2024-04-16 | 1,015.00 | 1,015.00 | 1,004.00 | 1,012.00 | 2,530.00 | 36,132 |
| 2024-04-15 | 1,006.00 | 1,019.00 | 1,004.00 | 1,013.00 | 2,532.50 | 71,514 |
| 2024-04-12 | 1,012.00 | 1,019.00 | 1,008.00 | 1,014.00 | 2,535.00 | 13,344 |
| 2024-04-11 | 1,014.00 | 1,014.00 | 1,004.00 | 1,011.00 | 2,527.50 | 18,909 |
| 2024-04-09 | 1,008.00 | 1,014.00 | 1,003.00 | 1,011.00 | 2,527.50 | 27,671 |
| 2024-04-08 | 1,015.00 | 1,021.00 | 1,008.00 | 1,008.00 | 2,520.00 | 27,942 |
| 2024-04-05 | 1,028.00 | 1,028.00 | 1,011.00 | 1,013.00 | 2,532.50 | 34,156 |
| 2024-04-04 | 1,034.00 | 1,034.00 | 1,020.00 | 1,024.00 | 2,560.00 | 26,518 |
| 2024-04-03 | 1,022.00 | 1,029.00 | 1,020.00 | 1,022.00 | 2,555.00 | 35,699 |
| 2024-04-02 | 1,038.00 | 1,045.00 | 1,027.00 | 1,029.00 | 2,572.50 | 25,926 |
| 2024-04-01 | 1,037.00 | 1,041.00 | 1,035.00 | 1,038.00 | 2,595.00 | 32,616 |
| 2024-03-29 | 1,042.00 | 1,062.00 | 1,039.00 | 1,045.00 | 2,612.50 | 50,060 |
| 2024-03-28 | 1,066.00 | 1,073.00 | 1,048.00 | 1,052.00 | 2,630.00 | 34,451 |
| 2024-03-27 | 1,072.00 | 1,076.00 | 1,063.00 | 1,066.00 | 2,665.00 | 27,414 |
| 2024-03-26 | 1,063.00 | 1,075.00 | 1,063.00 | 1,072.00 | 2,680.00 | 37,292 |
| 2024-03-25 | 1,069.00 | 1,076.00 | 1,058.00 | 1,063.00 | 2,657.50 | 53,602 |
| 2024-03-22 | 1,039.00 | 1,070.00 | 1,035.00 | 1,068.00 | 2,670.00 | 81,759 |
| 2024-03-21 | 1,043.00 | 1,049.00 | 1,032.00 | 1,039.00 | 2,597.50 | 37,586 |
| 2024-03-20 | 1,035.00 | 1,035.00 | 1,026.00 | 1,034.00 | 2,585.00 | 33,453 |
| 2024-03-19 | 1,023.00 | 1,030.00 | 1,020.00 | 1,028.00 | 2,570.00 | 61,758 |
| 2024-03-18 | 1,035.00 | 1,035.00 | 1,022.00 | 1,023.00 | 2,557.50 | 22,046 |
| 2024-03-15 | 1,028.00 | 1,035.00 | 1,022.00 | 1,028.00 | 2,570.00 | 30,844 |
| 2024-03-14 | 1,033.00 | 1,040.00 | 1,026.00 | 1,032.00 | 2,580.00 | 56,244 |
| 2024-03-13 | 1,028.00 | 1,035.00 | 1,020.00 | 1,033.00 | 2,582.50 | 45,756 |
| 2024-03-12 | 1,030.00 | 1,035.00 | 1,020.00 | 1,028.00 | 2,570.00 | 59,410 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.