Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1,170.00 | 1,203.00 | 1,165.00 | 1,177.00 | 2,942.50 | 70,274 |
| 2023-06-14 | 1,197.00 | 1,198.00 | 1,161.00 | 1,167.00 | 2,917.50 | 80,927 |
| 2023-06-13 | 1,198.00 | 1,199.00 | 1,183.00 | 1,194.00 | 2,985.00 | 27,830 |
| 2023-06-12 | 1,216.00 | 1,216.00 | 1,187.00 | 1,188.00 | 2,970.00 | 25,328 |
| 2023-06-09 | 1,211.00 | 1,228.00 | 1,193.00 | 1,196.00 | 2,990.00 | 53,110 |
| 2023-06-08 | 1,213.00 | 1,223.00 | 1,198.00 | 1,223.00 | 3,057.50 | 36,947 |
| 2023-06-07 | 1,214.00 | 1,225.00 | 1,201.00 | 1,218.00 | 3,045.00 | 42,100 |
| 2023-06-05 | 1,198.00 | 1,215.00 | 1,185.00 | 1,213.00 | 3,032.50 | 73,419 |
| 2023-06-02 | 1,207.00 | 1,207.00 | 1,181.00 | 1,191.00 | 2,977.50 | 26,379 |
| 2023-06-01 | 1,211.00 | 1,214.00 | 1,184.00 | 1,184.00 | 2,960.00 | 45,678 |
| 2023-05-31 | 1,214.00 | 1,227.00 | 1,188.00 | 1,193.00 | 2,982.50 | 115,074 |
| 2023-05-30 | 1,209.00 | 1,213.00 | 1,193.00 | 1,213.00 | 3,032.50 | 76,266 |
| 2023-05-26 | 1,229.00 | 1,247.00 | 1,207.00 | 1,209.00 | 3,022.50 | 59,314 |
| 2023-05-25 | 1,243.00 | 1,251.00 | 1,221.00 | 1,227.00 | 3,067.50 | 53,435 |
| 2023-05-24 | 1,266.00 | 1,276.00 | 1,234.00 | 1,242.00 | 3,105.00 | 148,907 |
| 2023-05-23 | 1,269.00 | 1,290.00 | 1,269.00 | 1,277.00 | 3,192.50 | 85,071 |
| 2023-05-22 | 1,297.00 | 1,297.00 | 1,268.00 | 1,275.00 | 3,187.50 | 125,868 |
| 2023-05-19 | 1,279.00 | 1,291.00 | 1,264.00 | 1,287.00 | 3,217.50 | 104,766 |
| 2023-05-18 | 1,295.00 | 1,295.00 | 1,268.00 | 1,275.00 | 3,187.50 | 66,204 |
| 2023-05-17 | 1,262.00 | 1,300.00 | 1,262.00 | 1,277.00 | 3,192.50 | 97,737 |
| 2023-05-16 | 1,250.00 | 1,270.00 | 1,247.00 | 1,260.00 | 3,150.00 | 99,060 |
| 2023-05-15 | 1,315.00 | 1,322.00 | 1,266.00 | 1,270.00 | 3,175.00 | 153,065 |
| 2023-05-12 | 1,324.00 | 1,339.00 | 1,311.00 | 1,315.00 | 3,287.50 | 89,055 |
| 2023-05-11 | 1,334.00 | 1,380.00 | 1,325.00 | 1,330.00 | 3,325.00 | 51,584 |
| 2023-05-10 | 1,329.00 | 1,372.00 | 1,312.00 | 1,333.00 | 3,332.50 | 106,080 |
| 2023-05-09 | 1,336.00 | 1,343.00 | 1,300.00 | 1,314.00 | 3,285.00 | 92,706 |
| 2023-05-08 | 1,354.00 | 1,389.00 | 1,336.00 | 1,336.00 | 3,340.00 | 82,578 |
| 2023-05-04 | 1,378.00 | 1,412.00 | 1,319.00 | 1,353.00 | 3,382.50 | 230,438 |
| 2023-05-03 | 1,359.00 | 1,424.00 | 1,350.00 | 1,378.00 | 3,445.00 | 227,566 |
| 2023-05-02 | 1,309.00 | 1,363.00 | 1,296.00 | 1,360.00 | 3,400.00 | 182,420 |
| 2023-04-28 | 1,331.00 | 1,351.00 | 1,285.00 | 1,298.00 | 3,245.00 | 271,845 |
| 2023-04-27 | 1,460.00 | 1,473.00 | 1,307.00 | 1,330.00 | 3,325.00 | 595,594 |
| 2023-04-26 | 1,491.00 | 1,547.00 | 1,468.00 | 1,478.00 | 3,695.00 | 112,205 |
| 2023-04-25 | 1,585.00 | 1,585.00 | 1,495.00 | 1,517.00 | 3,792.50 | 126,984 |
| 2023-04-24 | 1,590.00 | 1,634.00 | 1,518.00 | 1,595.00 | 3,987.50 | 266,913 |
| 2023-04-21 | 1,697.00 | 1,729.00 | 1,556.00 | 1,564.00 | 3,910.00 | 283,445 |
| 2023-04-20 | 1,834.00 | 1,834.00 | 1,699.00 | 1,722.00 | 4,305.00 | 199,998 |
| 2023-04-19 | 1,717.00 | 1,840.00 | 1,699.00 | 1,785.00 | 4,462.50 | 328,923 |
| 2023-04-18 | 1,681.00 | 1,777.00 | 1,660.00 | 1,717.00 | 4,292.50 | 276,596 |
| 2023-04-17 | 1,732.00 | 1,738.00 | 1,680.00 | 1,698.00 | 4,245.00 | 194,614 |
| 2023-04-14 | 1,765.00 | 1,890.00 | 1,735.00 | 1,747.00 | 4,367.50 | 590,551 |
| 2023-04-13 | 1,739.00 | 1,848.00 | 1,685.00 | 1,780.00 | 4,450.00 | 566,664 |
| 2023-04-12 | 1,815.00 | 1,875.00 | 1,725.00 | 1,729.00 | 4,322.50 | 563,808 |
| 2023-04-11 | 1,950.00 | 1,950.00 | 1,773.00 | 1,812.00 | 4,530.00 | 780,455 |
| 2023-04-10 | 1,850.00 | 2,270.00 | 1,729.00 | 1,950.00 | 4,875.00 | 7,070,068 |
| 2023-04-07 | 1,705.00 | 1,898.00 | 1,699.00 | 1,898.00 | 4,745.00 | 881,070 |
| 2023-04-06 | 1,302.00 | 1,460.00 | 1,302.00 | 1,460.00 | 3,650.00 | 421,867 |
| 2023-04-05 | 1,315.00 | 1,336.00 | 1,304.00 | 1,316.00 | 3,290.00 | 26,262 |
| 2023-04-04 | 1,297.00 | 1,329.00 | 1,297.00 | 1,321.00 | 3,302.50 | 42,862 |
| 2023-04-03 | 1,309.00 | 1,316.00 | 1,275.00 | 1,295.00 | 3,237.50 | 44,835 |
| 2023-03-31 | 1,323.00 | 1,332.00 | 1,280.00 | 1,297.00 | 3,242.50 | 50,351 |
| 2023-03-30 | 1,335.00 | 1,365.00 | 1,315.00 | 1,322.00 | 3,305.00 | 125,759 |
| 2023-03-29 | 1,184.00 | 1,454.00 | 1,184.00 | 1,328.00 | 3,320.00 | 860,268 |
| 2023-03-28 | 1,171.00 | 1,197.00 | 1,157.00 | 1,195.00 | 2,987.50 | 43,218 |
| 2023-03-27 | 1,150.00 | 1,189.00 | 1,136.00 | 1,176.00 | 2,940.00 | 56,232 |
| 2023-03-24 | 1,165.00 | 1,165.00 | 1,127.00 | 1,150.00 | 2,875.00 | 57,294 |
| 2023-03-23 | 1,170.00 | 1,170.00 | 1,146.00 | 1,150.00 | 2,875.00 | 23,881 |
| 2023-03-22 | 1,171.00 | 1,198.00 | 1,162.00 | 1,170.00 | 2,925.00 | 30,676 |
| 2023-03-21 | 1,170.00 | 1,181.00 | 1,140.00 | 1,171.00 | 2,927.50 | 35,559 |
| 2023-03-20 | 1,180.00 | 1,194.00 | 1,162.00 | 1,170.00 | 2,925.00 | 34,672 |
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.