Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 1,369.00 | 1,390.00 | 1,343.00 | 1,352.00 | 3,380.00 | 13,193 |
| 2023-09-07 | 1,408.00 | 1,408.00 | 1,351.00 | 1,368.00 | 3,420.00 | 35,772 |
| 2023-09-06 | 1,390.00 | 1,414.00 | 1,380.00 | 1,408.00 | 3,520.00 | 26,853 |
| 2023-09-05 | 1,410.00 | 1,430.00 | 1,380.00 | 1,400.00 | 3,500.00 | 27,951 |
| 2023-09-04 | 1,410.00 | 1,435.00 | 1,395.00 | 1,410.00 | 3,525.00 | 27,561 |
| 2023-09-01 | 1,451.00 | 1,474.00 | 1,385.00 | 1,402.00 | 3,505.00 | 72,172 |
| 2023-08-31 | 1,495.00 | 1,558.00 | 1,427.00 | 1,451.00 | 3,627.50 | 194,680 |
| 2023-08-30 | 1,465.00 | 1,504.00 | 1,446.00 | 1,493.00 | 3,732.50 | 75,774 |
| 2023-08-29 | 1,440.00 | 1,485.00 | 1,439.00 | 1,465.00 | 3,662.50 | 47,874 |
| 2023-08-28 | 1,440.00 | 1,453.00 | 1,413.00 | 1,452.00 | 3,630.00 | 79,758 |
| 2023-08-25 | 1,407.00 | 1,444.00 | 1,380.00 | 1,437.00 | 3,592.50 | 102,904 |
| 2023-08-24 | 1,359.00 | 1,438.00 | 1,358.00 | 1,421.00 | 3,552.50 | 109,715 |
| 2023-08-23 | 1,372.00 | 1,390.00 | 1,343.00 | 1,377.00 | 3,442.50 | 62,791 |
| 2023-08-22 | 1,331.00 | 1,392.00 | 1,315.00 | 1,370.00 | 3,425.00 | 115,114 |
| 2023-08-21 | 1,397.00 | 1,397.00 | 1,301.00 | 1,330.00 | 3,325.00 | 71,506 |
| 2023-08-18 | 1,372.00 | 1,392.00 | 1,278.00 | 1,330.00 | 3,325.00 | 116,888 |
| 2023-08-17 | 1,390.00 | 1,390.00 | 1,318.00 | 1,372.00 | 3,430.00 | 64,130 |
| 2023-08-16 | 1,306.00 | 1,393.00 | 1,290.00 | 1,388.00 | 3,470.00 | 238,056 |
| 2023-08-14 | 1,316.00 | 1,321.00 | 1,279.00 | 1,306.00 | 3,265.00 | 56,456 |
| 2023-08-11 | 1,310.00 | 1,319.00 | 1,289.00 | 1,315.00 | 3,287.50 | 40,622 |
| 2023-08-10 | 1,280.00 | 1,333.00 | 1,280.00 | 1,315.00 | 3,287.50 | 104,664 |
| 2023-08-09 | 1,280.00 | 1,297.00 | 1,247.00 | 1,296.00 | 3,240.00 | 56,317 |
| 2023-08-08 | 1,280.00 | 1,286.00 | 1,241.00 | 1,260.00 | 3,150.00 | 48,403 |
| 2023-08-07 | 1,290.00 | 1,310.00 | 1,242.00 | 1,288.00 | 3,220.00 | 87,935 |
| 2023-08-04 | 1,255.00 | 1,261.00 | 1,215.00 | 1,260.00 | 3,150.00 | 104,544 |
| 2023-08-03 | 1,188.00 | 1,320.00 | 1,188.00 | 1,261.00 | 3,152.50 | 370,790 |
| 2023-08-02 | 1,198.00 | 1,240.00 | 1,195.00 | 1,206.00 | 3,015.00 | 103,195 |
| 2023-08-01 | 1,210.00 | 1,229.00 | 1,188.00 | 1,201.00 | 3,002.50 | 76,210 |
| 2023-07-31 | 1,152.00 | 1,216.00 | 1,147.00 | 1,210.00 | 3,025.00 | 156,666 |
| 2023-07-28 | 1,095.00 | 1,196.00 | 1,089.00 | 1,163.00 | 2,907.50 | 103,832 |
| 2023-07-27 | 1,006.00 | 1,106.00 | 1,006.00 | 1,105.00 | 2,762.50 | 130,337 |
| 2023-07-26 | 1,052.00 | 1,060.00 | 1,000.00 | 1,020.00 | 2,550.00 | 159,547 |
| 2023-07-25 | 1,115.00 | 1,124.00 | 1,052.00 | 1,065.00 | 2,662.50 | 121,108 |
| 2023-07-24 | 1,169.00 | 1,169.00 | 1,108.00 | 1,124.00 | 2,810.00 | 110,825 |
| 2023-07-21 | 1,198.00 | 1,201.00 | 1,167.00 | 1,172.00 | 2,930.00 | 51,392 |
| 2023-07-20 | 1,183.00 | 1,231.00 | 1,170.00 | 1,209.00 | 3,022.50 | 55,046 |
| 2023-07-19 | 1,184.00 | 1,187.00 | 1,160.00 | 1,183.00 | 2,957.50 | 55,116 |
| 2023-07-18 | 1,193.00 | 1,199.00 | 1,163.00 | 1,177.00 | 2,942.50 | 45,694 |
| 2023-07-17 | 1,195.00 | 1,195.00 | 1,160.00 | 1,189.00 | 2,972.50 | 45,725 |
| 2023-07-14 | 1,200.00 | 1,205.00 | 1,170.00 | 1,180.00 | 2,950.00 | 30,379 |
| 2023-07-13 | 1,191.00 | 1,208.00 | 1,178.00 | 1,184.00 | 2,960.00 | 46,403 |
| 2023-07-12 | 1,185.00 | 1,189.00 | 1,170.00 | 1,178.00 | 2,945.00 | 20,991 |
| 2023-07-11 | 1,162.00 | 1,185.00 | 1,160.00 | 1,172.00 | 2,930.00 | 31,299 |
| 2023-07-10 | 1,159.00 | 1,211.00 | 1,154.00 | 1,163.00 | 2,907.50 | 25,138 |
| 2023-07-07 | 1,146.00 | 1,172.00 | 1,146.00 | 1,160.00 | 2,900.00 | 44,737 |
| 2023-07-06 | 1,193.00 | 1,210.00 | 1,151.00 | 1,157.00 | 2,892.50 | 59,875 |
| 2023-07-05 | 1,209.00 | 1,233.00 | 1,192.00 | 1,193.00 | 2,982.50 | 58,710 |
| 2023-07-04 | 1,172.00 | 1,209.00 | 1,160.00 | 1,209.00 | 3,022.50 | 110,045 |
| 2023-07-03 | 1,183.00 | 1,210.00 | 1,168.00 | 1,168.00 | 2,920.00 | 51,979 |
| 2023-06-30 | 1,190.00 | 1,190.00 | 1,161.00 | 1,176.00 | 2,940.00 | 54,847 |
| 2023-06-29 | 1,189.00 | 1,201.00 | 1,172.00 | 1,176.00 | 2,940.00 | 71,834 |
| 2023-06-28 | 1,207.00 | 1,244.00 | 1,195.00 | 1,201.00 | 3,002.50 | 98,284 |
| 2023-06-27 | 1,235.00 | 1,247.00 | 1,181.00 | 1,207.00 | 3,017.50 | 84,824 |
| 2023-06-26 | 1,237.00 | 1,280.00 | 1,167.00 | 1,247.00 | 3,117.50 | 134,312 |
| 2023-06-23 | 1,276.00 | 1,277.00 | 1,230.00 | 1,237.00 | 3,092.50 | 154,678 |
| 2023-06-22 | 1,184.00 | 1,450.00 | 1,179.00 | 1,276.00 | 3,190.00 | 1,494,637 |
| 2023-06-21 | 1,161.00 | 1,204.00 | 1,158.00 | 1,189.00 | 2,972.50 | 103,869 |
| 2023-06-20 | 1,159.00 | 1,178.00 | 1,137.00 | 1,161.00 | 2,902.50 | 116,866 |
| 2023-06-19 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 2,900.00 | 38,036 |
| 2023-06-16 | 1,178.00 | 1,196.00 | 1,165.00 | 1,175.00 | 2,937.50 | 31,913 |
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.