Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1,104.00 | 1,170.00 | 1,104.00 | 1,170.00 | 2,925.00 | 50,742 |
| 2023-03-16 | 1,110.00 | 1,110.00 | 1,073.00 | 1,102.00 | 2,755.00 | 53,818 |
| 2023-03-15 | 1,100.00 | 1,143.00 | 1,100.00 | 1,110.00 | 2,775.00 | 34,727 |
| 2023-03-14 | 1,170.00 | 1,172.00 | 1,101.00 | 1,108.00 | 2,770.00 | 86,212 |
| 2023-03-13 | 1,199.00 | 1,200.00 | 1,169.00 | 1,172.00 | 2,930.00 | 79,990 |
| 2023-03-10 | 1,235.00 | 1,235.00 | 1,202.00 | 1,210.00 | 3,025.00 | 71,840 |
| 2023-03-09 | 1,265.00 | 1,269.00 | 1,232.00 | 1,235.00 | 3,087.50 | 102,120 |
| 2023-03-08 | 1,270.00 | 1,275.00 | 1,262.00 | 1,265.00 | 3,162.50 | 44,715 |
| 2023-03-07 | 1,287.00 | 1,293.00 | 1,266.00 | 1,275.00 | 3,187.50 | 55,344 |
| 2023-03-06 | 1,302.00 | 1,302.00 | 1,285.00 | 1,292.00 | 3,230.00 | 27,872 |
| 2023-03-03 | 1,319.00 | 1,324.00 | 1,300.00 | 1,301.00 | 3,252.50 | 28,055 |
| 2023-03-02 | 1,315.00 | 1,325.00 | 1,309.00 | 1,318.00 | 3,295.00 | 29,501 |
| 2023-02-28 | 1,297.00 | 1,319.00 | 1,281.00 | 1,317.00 | 3,292.50 | 36,172 |
| 2023-02-27 | 1,328.00 | 1,337.00 | 1,291.00 | 1,297.00 | 3,242.50 | 46,950 |
| 2023-02-24 | 1,356.00 | 1,356.00 | 1,324.00 | 1,328.00 | 3,320.00 | 30,036 |
| 2023-02-23 | 1,338.00 | 1,357.00 | 1,332.00 | 1,338.00 | 3,345.00 | 33,687 |
| 2023-02-22 | 1,371.00 | 1,378.00 | 1,338.00 | 1,340.00 | 3,350.00 | 46,210 |
| 2023-02-21 | 1,405.00 | 1,405.00 | 1,371.00 | 1,375.00 | 3,437.50 | 52,604 |
| 2023-02-20 | 1,407.00 | 1,407.00 | 1,383.00 | 1,400.00 | 3,500.00 | 34,169 |
| 2023-02-17 | 1,395.00 | 1,429.00 | 1,389.00 | 1,391.00 | 3,477.50 | 40,678 |
| 2023-02-16 | 1,390.00 | 1,410.00 | 1,389.00 | 1,393.00 | 3,482.50 | 29,348 |
| 2023-02-15 | 1,483.00 | 1,483.00 | 1,390.00 | 1,397.00 | 3,492.50 | 43,924 |
| 2023-02-14 | 1,436.00 | 1,447.00 | 1,436.00 | 1,439.00 | 3,597.50 | 26,886 |
| 2023-02-13 | 1,480.00 | 1,480.00 | 1,433.00 | 1,436.00 | 3,590.00 | 57,633 |
| 2023-02-10 | 1,495.00 | 1,506.00 | 1,475.00 | 1,480.00 | 3,700.00 | 45,004 |
| 2023-02-09 | 1,498.00 | 1,507.00 | 1,486.00 | 1,505.00 | 3,762.50 | 34,976 |
| 2023-02-08 | 1,500.00 | 1,502.00 | 1,488.00 | 1,498.00 | 3,745.00 | 43,480 |
| 2023-02-07 | 1,491.00 | 1,502.00 | 1,485.00 | 1,487.00 | 3,717.50 | 37,256 |
| 2023-02-06 | 1,500.00 | 1,501.00 | 1,482.00 | 1,485.00 | 3,712.50 | 46,749 |
| 2023-02-03 | 1,483.00 | 1,520.00 | 1,482.00 | 1,500.00 | 3,750.00 | 73,350 |
| 2023-02-02 | 1,478.00 | 1,497.00 | 1,470.00 | 1,486.00 | 3,715.00 | 65,284 |
| 2023-02-01 | 1,486.00 | 1,486.00 | 1,447.00 | 1,459.00 | 3,647.50 | 28,820 |
| 2023-01-31 | 1,473.00 | 1,473.00 | 1,442.00 | 1,442.00 | 3,605.00 | 44,015 |
| 2023-01-30 | 1,500.00 | 1,507.00 | 1,474.00 | 1,475.00 | 3,687.50 | 43,057 |
| 2023-01-27 | 1,457.00 | 1,496.00 | 1,456.00 | 1,482.00 | 3,705.00 | 47,830 |
| 2023-01-26 | 1,451.00 | 1,478.00 | 1,451.00 | 1,456.00 | 3,640.00 | 23,955 |
| 2023-01-25 | 1,460.00 | 1,498.00 | 1,445.00 | 1,451.00 | 3,627.50 | 36,862 |
| 2023-01-20 | 1,480.00 | 1,480.00 | 1,415.00 | 1,435.00 | 3,587.50 | 28,516 |
| 2023-01-19 | 1,460.00 | 1,460.00 | 1,415.00 | 1,420.00 | 3,550.00 | 27,149 |
| 2023-01-18 | 1,475.00 | 1,475.00 | 1,430.00 | 1,440.00 | 3,600.00 | 26,890 |
| 2023-01-17 | 1,495.00 | 1,505.00 | 1,450.00 | 1,450.00 | 3,625.00 | 40,734 |
| 2023-01-16 | 1,480.00 | 1,515.00 | 1,475.00 | 1,485.00 | 3,712.50 | 43,713 |
| 2023-01-13 | 1,485.00 | 1,505.00 | 1,465.00 | 1,475.00 | 3,687.50 | 85,914 |
| 2023-01-12 | 1,490.00 | 1,570.00 | 1,460.00 | 1,465.00 | 3,662.50 | 241,697 |
| 2023-01-11 | 1,485.00 | 1,500.00 | 1,455.00 | 1,485.00 | 3,712.50 | 48,970 |
| 2023-01-10 | 1,480.00 | 1,505.00 | 1,455.00 | 1,485.00 | 3,712.50 | 65,628 |
| 2023-01-09 | 1,430.00 | 1,490.00 | 1,430.00 | 1,485.00 | 3,712.50 | 101,731 |
| 2023-01-06 | 1,430.00 | 1,455.00 | 1,400.00 | 1,425.00 | 3,562.50 | 152,190 |
| 2023-01-05 | 1,325.00 | 1,690.00 | 1,320.00 | 1,430.00 | 3,575.00 | 1,874,892 |
| 2023-01-04 | 1,270.00 | 1,340.00 | 1,265.00 | 1,300.00 | 3,250.00 | 59,581 |
| 2023-01-03 | 1,325.00 | 1,355.00 | 1,275.00 | 1,300.00 | 3,250.00 | 61,176 |
| 2023-01-02 | 1,375.00 | 1,400.00 | 1,345.00 | 1,360.00 | 3,400.00 | 22,519 |
| 2022-12-29 | 1,380.00 | 1,415.00 | 1,360.00 | 1,380.00 | 3,450.00 | 26,637 |
| 2022-12-28 | 1,490.00 | 1,490.00 | 1,410.00 | 1,425.00 | 3,562.50 | 23,930 |
| 2022-12-27 | 1,370.00 | 1,535.00 | 1,345.00 | 1,460.00 | 3,650.00 | 194,583 |
| 2022-12-26 | 1,380.00 | 1,405.00 | 1,355.00 | 1,355.00 | 3,387.50 | 66,309 |
| 2022-12-23 | 1,465.00 | 1,465.00 | 1,390.00 | 1,405.00 | 3,512.50 | 57,220 |
| 2022-12-22 | 1,480.00 | 1,495.00 | 1,450.00 | 1,465.00 | 3,662.50 | 27,256 |
| 2022-12-21 | 1,545.00 | 1,545.00 | 1,430.00 | 1,460.00 | 3,650.00 | 89,988 |
| 2022-12-20 | 1,610.00 | 1,615.00 | 1,530.00 | 1,545.00 | 3,862.50 | 82,221 |
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.