Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 1,039.00 | 1,046.00 | 1,031.00 | 1,045.00 | 2,612.50 | 34,861 |
| 2023-12-07 | 1,040.00 | 1,040.00 | 1,028.00 | 1,038.00 | 2,595.00 | 41,314 |
| 2023-12-06 | 1,041.00 | 1,050.00 | 1,033.00 | 1,039.00 | 2,597.50 | 34,310 |
| 2023-12-05 | 1,040.00 | 1,050.00 | 1,033.00 | 1,041.00 | 2,602.50 | 44,215 |
| 2023-12-04 | 1,041.00 | 1,049.00 | 1,028.00 | 1,048.00 | 2,620.00 | 51,964 |
| 2023-12-01 | 1,040.00 | 1,049.00 | 1,037.00 | 1,041.00 | 2,602.50 | 46,895 |
| 2023-11-30 | 1,061.00 | 1,062.00 | 1,040.00 | 1,046.00 | 2,615.00 | 80,801 |
| 2023-11-29 | 1,067.00 | 1,074.00 | 1,057.00 | 1,059.00 | 2,647.50 | 71,608 |
| 2023-11-28 | 1,084.00 | 1,091.00 | 1,067.00 | 1,067.00 | 2,667.50 | 115,713 |
| 2023-11-27 | 1,105.00 | 1,111.00 | 1,082.00 | 1,084.00 | 2,710.00 | 190,514 |
| 2023-11-24 | 1,143.00 | 1,148.00 | 1,100.00 | 1,120.00 | 2,800.00 | 259,170 |
| 2023-11-23 | 1,242.00 | 1,291.00 | 1,123.00 | 1,138.00 | 2,845.00 | 1,108,104 |
| 2023-11-22 | 1,181.00 | 1,407.00 | 1,180.00 | 1,220.00 | 3,050.00 | 7,278,024 |
| 2023-11-21 | 1,085.00 | 1,090.00 | 1,050.00 | 1,083.00 | 2,707.50 | 27,880 |
| 2023-11-20 | 1,084.00 | 1,094.00 | 1,065.00 | 1,087.00 | 2,717.50 | 21,681 |
| 2023-11-17 | 1,088.00 | 1,097.00 | 1,069.00 | 1,086.00 | 2,715.00 | 7,599 |
| 2023-11-16 | 1,100.00 | 1,100.00 | 1,063.00 | 1,088.00 | 2,720.00 | 9,778 |
| 2023-11-15 | 1,064.00 | 1,098.00 | 1,064.00 | 1,084.00 | 2,710.00 | 22,154 |
| 2023-11-14 | 1,026.00 | 1,054.00 | 1,026.00 | 1,054.00 | 2,635.00 | 17,113 |
| 2023-11-13 | 1,064.00 | 1,081.00 | 1,025.00 | 1,039.00 | 2,597.50 | 24,040 |
| 2023-11-10 | 1,118.00 | 1,118.00 | 1,061.00 | 1,064.00 | 2,660.00 | 16,074 |
| 2023-11-09 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 2,725.00 | 10,484 |
| 2023-11-08 | 1,069.00 | 1,139.00 | 1,069.00 | 1,089.00 | 2,722.50 | 34,147 |
| 2023-11-07 | 1,080.00 | 1,082.00 | 1,060.00 | 1,069.00 | 2,672.50 | 14,021 |
| 2023-11-06 | 1,054.00 | 1,077.00 | 1,052.00 | 1,072.00 | 2,680.00 | 13,377 |
| 2023-11-03 | 1,041.00 | 1,064.00 | 1,031.00 | 1,054.00 | 2,635.00 | 15,724 |
| 2023-11-02 | 1,041.00 | 1,043.00 | 1,010.00 | 1,041.00 | 2,602.50 | 11,420 |
| 2023-11-01 | 1,028.00 | 1,050.00 | 1,021.00 | 1,029.00 | 2,572.50 | 13,147 |
| 2023-10-31 | 1,044.00 | 1,045.00 | 1,028.00 | 1,028.00 | 2,570.00 | 8,393 |
| 2023-10-30 | 1,011.00 | 1,044.00 | 1,011.00 | 1,043.00 | 2,607.50 | 21,572 |
| 2023-10-27 | 1,038.00 | 1,052.00 | 1,024.00 | 1,034.00 | 2,585.00 | 22,314 |
| 2023-10-26 | 1,080.00 | 1,080.00 | 1,038.00 | 1,040.00 | 2,600.00 | 22,052 |
| 2023-10-25 | 1,061.00 | 1,090.00 | 1,061.00 | 1,087.00 | 2,717.50 | 17,152 |
| 2023-10-24 | 1,048.00 | 1,070.00 | 1,039.00 | 1,070.00 | 2,675.00 | 23,546 |
| 2023-10-23 | 1,015.00 | 1,072.00 | 1,015.00 | 1,054.00 | 2,635.00 | 16,073 |
| 2023-10-20 | 1,049.00 | 1,078.00 | 1,003.00 | 1,049.00 | 2,622.50 | 42,332 |
| 2023-10-19 | 1,107.00 | 1,122.00 | 1,042.00 | 1,042.00 | 2,605.00 | 37,763 |
| 2023-10-18 | 1,154.00 | 1,154.00 | 1,104.00 | 1,128.00 | 2,820.00 | 27,767 |
| 2023-10-17 | 1,126.00 | 1,148.00 | 1,117.00 | 1,136.00 | 2,840.00 | 47,730 |
| 2023-10-16 | 1,146.00 | 1,169.00 | 1,125.00 | 1,125.00 | 2,812.50 | 30,044 |
| 2023-10-13 | 1,185.00 | 1,185.00 | 1,167.00 | 1,172.00 | 2,930.00 | 18,070 |
| 2023-10-12 | 1,124.00 | 1,182.00 | 1,124.00 | 1,181.00 | 2,952.50 | 51,937 |
| 2023-10-11 | 1,120.00 | 1,141.00 | 1,115.00 | 1,139.00 | 2,847.50 | 18,859 |
| 2023-10-10 | 1,128.00 | 1,144.00 | 1,106.00 | 1,120.00 | 2,800.00 | 10,035 |
| 2023-10-06 | 1,113.00 | 1,135.00 | 1,113.00 | 1,128.00 | 2,820.00 | 7,258 |
| 2023-10-05 | 1,178.00 | 1,178.00 | 1,101.00 | 1,114.00 | 2,785.00 | 33,192 |
| 2023-10-04 | 1,150.00 | 1,159.00 | 1,117.00 | 1,140.00 | 2,850.00 | 33,085 |
| 2023-09-27 | 1,116.00 | 1,182.00 | 1,116.00 | 1,160.00 | 2,900.00 | 27,297 |
| 2023-09-26 | 1,152.00 | 1,199.00 | 1,138.00 | 1,145.00 | 2,862.50 | 29,680 |
| 2023-09-25 | 1,168.00 | 1,204.00 | 1,125.00 | 1,150.00 | 2,875.00 | 10,513 |
| 2023-09-22 | 1,189.00 | 1,200.00 | 1,157.00 | 1,180.00 | 2,950.00 | 23,943 |
| 2023-09-21 | 1,189.00 | 1,222.00 | 1,189.00 | 1,189.00 | 2,972.50 | 22,624 |
| 2023-09-20 | 1,232.00 | 1,243.00 | 1,198.00 | 1,198.00 | 2,995.00 | 39,142 |
| 2023-09-19 | 1,251.00 | 1,262.00 | 1,228.00 | 1,241.00 | 3,102.50 | 15,845 |
| 2023-09-18 | 1,285.00 | 1,290.00 | 1,250.00 | 1,254.00 | 3,135.00 | 22,299 |
| 2023-09-15 | 1,320.00 | 1,320.00 | 1,273.00 | 1,285.00 | 3,212.50 | 28,349 |
| 2023-09-14 | 1,305.00 | 1,305.00 | 1,277.00 | 1,277.00 | 3,192.50 | 33,169 |
| 2023-09-13 | 1,307.00 | 1,340.00 | 1,300.00 | 1,310.00 | 3,275.00 | 20,492 |
| 2023-09-12 | 1,327.00 | 1,349.00 | 1,301.00 | 1,307.00 | 3,267.50 | 42,331 |
| 2023-09-11 | 1,360.00 | 1,360.00 | 1,322.00 | 1,327.00 | 3,317.50 | 19,870 |
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.