Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,027.00 | 1,032.00 | 1,021.00 | 1,030.00 | 2,575.00 | 14,161 |
| 2024-03-08 | 1,022.00 | 1,035.00 | 1,022.00 | 1,027.00 | 2,567.50 | 19,934 |
| 2024-03-07 | 1,037.00 | 1,037.00 | 1,024.00 | 1,026.00 | 2,565.00 | 29,108 |
| 2024-03-06 | 1,035.00 | 1,035.00 | 1,021.00 | 1,028.00 | 2,570.00 | 24,061 |
| 2024-03-05 | 1,061.00 | 1,061.00 | 1,027.00 | 1,028.00 | 2,570.00 | 23,628 |
| 2024-03-04 | 1,028.00 | 1,041.00 | 1,026.00 | 1,032.00 | 2,580.00 | 23,779 |
| 2024-02-29 | 1,025.00 | 1,042.00 | 1,025.00 | 1,027.00 | 2,567.50 | 36,502 |
| 2024-02-28 | 1,038.00 | 1,050.00 | 1,030.00 | 1,031.00 | 2,577.50 | 44,159 |
| 2024-02-27 | 1,055.00 | 1,055.00 | 1,037.00 | 1,037.00 | 2,592.50 | 40,672 |
| 2024-02-26 | 1,053.00 | 1,058.00 | 1,046.00 | 1,051.00 | 2,627.50 | 19,820 |
| 2024-02-23 | 1,070.00 | 1,075.00 | 1,040.00 | 1,068.00 | 2,670.00 | 51,394 |
| 2024-02-22 | 1,142.00 | 1,142.00 | 1,062.00 | 1,071.00 | 2,677.50 | 135,554 |
| 2024-02-21 | 1,049.00 | 1,148.00 | 1,041.00 | 1,072.00 | 2,680.00 | 232,156 |
| 2024-02-20 | 1,059.00 | 1,061.00 | 1,040.00 | 1,047.00 | 2,617.50 | 33,691 |
| 2024-02-19 | 1,067.00 | 1,075.00 | 1,030.00 | 1,059.00 | 2,647.50 | 37,294 |
| 2024-02-16 | 1,068.00 | 1,075.00 | 1,054.00 | 1,067.00 | 2,667.50 | 23,390 |
| 2024-02-15 | 1,063.00 | 1,074.00 | 1,056.00 | 1,068.00 | 2,670.00 | 32,791 |
| 2024-02-14 | 1,052.00 | 1,075.00 | 1,052.00 | 1,063.00 | 2,657.50 | 34,178 |
| 2024-02-13 | 1,059.00 | 1,084.00 | 1,049.00 | 1,075.00 | 2,687.50 | 73,530 |
| 2024-02-08 | 1,027.00 | 1,059.00 | 1,021.00 | 1,059.00 | 2,647.50 | 61,204 |
| 2024-02-07 | 1,025.00 | 1,045.00 | 1,022.00 | 1,027.00 | 2,567.50 | 30,626 |
| 2024-02-06 | 1,035.00 | 1,052.00 | 1,019.00 | 1,025.00 | 2,562.50 | 27,421 |
| 2024-02-05 | 1,034.00 | 1,055.00 | 1,026.00 | 1,035.00 | 2,587.50 | 20,181 |
| 2024-02-02 | 1,026.00 | 1,032.00 | 1,020.00 | 1,031.00 | 2,577.50 | 28,000 |
| 2024-02-01 | 1,019.00 | 1,031.00 | 1,016.00 | 1,021.00 | 2,552.50 | 26,530 |
| 2024-01-31 | 1,030.00 | 1,043.00 | 1,012.00 | 1,020.00 | 2,550.00 | 46,592 |
| 2024-01-30 | 1,043.00 | 1,043.00 | 1,028.00 | 1,030.00 | 2,575.00 | 25,190 |
| 2024-01-29 | 1,046.00 | 1,053.00 | 1,034.00 | 1,044.00 | 2,610.00 | 37,515 |
| 2024-01-26 | 1,036.00 | 1,045.00 | 1,026.00 | 1,040.00 | 2,600.00 | 26,910 |
| 2024-01-25 | 1,033.00 | 1,048.00 | 1,016.00 | 1,046.00 | 2,615.00 | 53,057 |
| 2024-01-24 | 1,045.00 | 1,048.00 | 1,036.00 | 1,037.00 | 2,592.50 | 25,793 |
| 2024-01-23 | 1,066.00 | 1,075.00 | 1,035.00 | 1,045.00 | 2,612.50 | 42,234 |
| 2024-01-22 | 1,051.00 | 1,080.00 | 1,051.00 | 1,067.00 | 2,667.50 | 27,114 |
| 2024-01-19 | 1,016.00 | 1,069.00 | 1,016.00 | 1,061.00 | 2,652.50 | 40,085 |
| 2024-01-18 | 1,039.00 | 1,056.00 | 1,033.00 | 1,034.00 | 2,585.00 | 26,844 |
| 2024-01-17 | 1,080.00 | 1,081.00 | 1,000.00 | 1,033.00 | 2,582.50 | 45,222 |
| 2024-01-16 | 1,101.00 | 1,112.00 | 1,060.00 | 1,076.00 | 2,690.00 | 48,376 |
| 2024-01-15 | 1,112.00 | 1,123.00 | 1,071.00 | 1,103.00 | 2,757.50 | 75,566 |
| 2024-01-12 | 1,113.00 | 1,159.00 | 1,107.00 | 1,112.00 | 2,780.00 | 131,524 |
| 2024-01-11 | 1,098.00 | 1,164.00 | 1,098.00 | 1,113.00 | 2,782.50 | 201,147 |
| 2024-01-10 | 1,076.00 | 1,106.00 | 1,071.00 | 1,098.00 | 2,745.00 | 129,434 |
| 2024-01-09 | 1,053.00 | 1,081.00 | 1,053.00 | 1,079.00 | 2,697.50 | 49,708 |
| 2024-01-08 | 1,070.00 | 1,071.00 | 1,051.00 | 1,061.00 | 2,652.50 | 22,076 |
| 2024-01-05 | 1,070.00 | 1,071.00 | 1,055.00 | 1,069.00 | 2,672.50 | 15,452 |
| 2024-01-04 | 1,070.00 | 1,073.00 | 1,059.00 | 1,070.00 | 2,675.00 | 28,918 |
| 2024-01-03 | 1,073.00 | 1,081.00 | 1,065.00 | 1,071.00 | 2,677.50 | 29,940 |
| 2024-01-02 | 1,079.00 | 1,081.00 | 1,066.00 | 1,074.00 | 2,685.00 | 21,950 |
| 2023-12-28 | 1,063.00 | 1,079.00 | 1,049.00 | 1,076.00 | 2,690.00 | 45,338 |
| 2023-12-27 | 1,040.00 | 1,067.00 | 1,040.00 | 1,063.00 | 2,657.50 | 32,395 |
| 2023-12-26 | 1,039.00 | 1,060.00 | 1,036.00 | 1,058.00 | 2,645.00 | 24,483 |
| 2023-12-22 | 1,068.00 | 1,073.00 | 1,055.00 | 1,057.00 | 2,642.50 | 31,383 |
| 2023-12-21 | 1,031.00 | 1,084.00 | 1,028.00 | 1,070.00 | 2,675.00 | 93,010 |
| 2023-12-20 | 1,030.00 | 1,040.00 | 1,019.00 | 1,039.00 | 2,597.50 | 36,185 |
| 2023-12-19 | 1,030.00 | 1,035.00 | 1,019.00 | 1,030.00 | 2,575.00 | 78,450 |
| 2023-12-18 | 1,035.00 | 1,050.00 | 1,029.00 | 1,030.00 | 2,575.00 | 33,467 |
| 2023-12-15 | 1,043.00 | 1,043.00 | 1,028.00 | 1,035.00 | 2,587.50 | 54,383 |
| 2023-12-14 | 1,037.00 | 1,055.00 | 1,029.00 | 1,035.00 | 2,587.50 | 36,059 |
| 2023-12-13 | 1,057.00 | 1,057.00 | 1,030.00 | 1,033.00 | 2,582.50 | 31,449 |
| 2023-12-12 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 2,625.00 | 28,944 |
| 2023-12-11 | 1,045.00 | 1,075.00 | 1,037.00 | 1,047.00 | 2,617.50 | 70,342 |
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.