Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 4,037.50 | 18,834 |
| 2022-12-16 | 1,650.00 | 1,680.00 | 1,610.00 | 1,625.00 | 4,062.50 | 78,952 |
| 2022-12-15 | 1,650.00 | 1,685.00 | 1,640.00 | 1,680.00 | 4,200.00 | 41,540 |
| 2022-12-14 | 1,680.00 | 1,685.00 | 1,655.00 | 1,670.00 | 4,175.00 | 78,743 |
| 2022-12-13 | 1,840.00 | 1,840.00 | 1,655.00 | 1,685.00 | 4,212.50 | 493,403 |
| 2022-12-12 | 1,615.00 | 1,630.00 | 1,605.00 | 1,620.00 | 4,050.00 | 79,157 |
| 2022-12-09 | 1,640.00 | 1,640.00 | 1,595.00 | 1,615.00 | 4,037.50 | 28,067 |
| 2022-12-08 | 1,685.00 | 1,685.00 | 1,595.00 | 1,605.00 | 4,012.50 | 85,786 |
| 2022-12-07 | 1,680.00 | 1,705.00 | 1,665.00 | 1,685.00 | 4,212.50 | 60,504 |
| 2022-12-06 | 1,700.00 | 1,715.00 | 1,650.00 | 1,695.00 | 4,237.50 | 39,436 |
| 2022-12-05 | 1,720.00 | 1,735.00 | 1,700.00 | 1,720.00 | 4,300.00 | 56,001 |
| 2022-12-02 | 1,725.00 | 1,730.00 | 1,675.00 | 1,720.00 | 4,300.00 | 75,099 |
| 2022-12-01 | 1,645.00 | 1,715.00 | 1,635.00 | 1,715.00 | 4,287.50 | 87,102 |
| 2022-11-30 | 1,635.00 | 1,650.00 | 1,610.00 | 1,630.00 | 4,075.00 | 33,044 |
| 2022-11-29 | 1,635.00 | 1,665.00 | 1,615.00 | 1,615.00 | 4,037.50 | 48,084 |
| 2022-11-28 | 1,680.00 | 1,700.00 | 1,630.00 | 1,635.00 | 4,087.50 | 31,406 |
| 2022-11-25 | 1,710.00 | 1,710.00 | 1,675.00 | 1,680.00 | 4,200.00 | 19,320 |
| 2022-11-24 | 1,655.00 | 1,705.00 | 1,650.00 | 1,700.00 | 4,250.00 | 54,507 |
| 2022-11-23 | 1,665.00 | 1,690.00 | 1,640.00 | 1,670.00 | 4,175.00 | 37,051 |
| 2022-11-22 | 1,710.00 | 1,710.00 | 1,645.00 | 1,645.00 | 4,112.50 | 37,798 |
| 2022-11-21 | 1,750.00 | 1,750.00 | 1,670.00 | 1,670.00 | 4,175.00 | 62,468 |
| 2022-11-18 | 1,725.00 | 1,785.00 | 1,725.00 | 1,745.00 | 4,362.50 | 38,020 |
| 2022-11-17 | 1,790.00 | 1,810.00 | 1,720.00 | 1,725.00 | 4,312.50 | 65,525 |
| 2022-11-16 | 1,835.00 | 1,860.00 | 1,785.00 | 1,785.00 | 4,462.50 | 45,072 |
| 2022-11-15 | 1,820.00 | 1,860.00 | 1,820.00 | 1,830.00 | 4,575.00 | 54,203 |
| 2022-11-14 | 1,795.00 | 1,870.00 | 1,795.00 | 1,850.00 | 4,625.00 | 47,588 |
| 2022-11-11 | 1,795.00 | 1,810.00 | 1,775.00 | 1,800.00 | 4,500.00 | 45,654 |
| 2022-11-10 | 1,740.00 | 1,795.00 | 1,740.00 | 1,755.00 | 4,387.50 | 29,388 |
| 2022-11-09 | 1,780.00 | 1,795.00 | 1,765.00 | 1,770.00 | 4,425.00 | 33,651 |
| 2022-11-08 | 1,735.00 | 1,765.00 | 1,700.00 | 1,760.00 | 4,400.00 | 53,136 |
| 2022-11-07 | 1,710.00 | 1,750.00 | 1,705.00 | 1,705.00 | 4,262.50 | 36,587 |
| 2022-11-04 | 1,770.00 | 1,770.00 | 1,715.00 | 1,720.00 | 4,300.00 | 37,690 |
| 2022-11-03 | 1,755.00 | 1,765.00 | 1,735.00 | 1,760.00 | 4,400.00 | 39,875 |
| 2022-11-02 | 1,790.00 | 1,790.00 | 1,755.00 | 1,755.00 | 4,387.50 | 38,710 |
| 2022-11-01 | 1,820.00 | 1,820.00 | 1,770.00 | 1,770.00 | 4,425.00 | 29,914 |
| 2022-10-31 | 1,825.00 | 1,835.00 | 1,770.00 | 1,770.00 | 4,425.00 | 53,104 |
| 2022-10-28 | 1,850.00 | 1,875.00 | 1,800.00 | 1,805.00 | 4,512.50 | 46,699 |
| 2022-10-27 | 1,840.00 | 1,895.00 | 1,820.00 | 1,825.00 | 4,562.50 | 76,383 |
| 2022-10-26 | 1,875.00 | 1,900.00 | 1,805.00 | 1,805.00 | 4,512.50 | 60,483 |
| 2022-10-25 | 1,885.00 | 1,930.00 | 1,865.00 | 1,875.00 | 4,687.50 | 51,829 |
| 2022-10-24 | 1,890.00 | 1,915.00 | 1,860.00 | 1,865.00 | 4,662.50 | 52,869 |
| 2022-10-21 | 1,860.00 | 1,905.00 | 1,825.00 | 1,845.00 | 4,612.50 | 59,381 |
| 2022-10-20 | 1,875.00 | 1,915.00 | 1,840.00 | 1,850.00 | 4,625.00 | 45,446 |
| 2022-10-19 | 1,930.00 | 1,935.00 | 1,855.00 | 1,855.00 | 4,637.50 | 53,033 |
| 2022-10-18 | 1,890.00 | 1,930.00 | 1,860.00 | 1,870.00 | 4,675.00 | 37,887 |
| 2022-10-17 | 1,765.00 | 1,920.00 | 1,765.00 | 1,855.00 | 4,637.50 | 59,686 |
| 2022-10-14 | 1,715.00 | 1,965.00 | 1,715.00 | 1,840.00 | 4,600.00 | 140,258 |
| 2022-10-13 | 1,915.00 | 1,940.00 | 1,700.00 | 1,705.00 | 4,262.50 | 158,406 |
| 2022-10-12 | 2,035.00 | 2,035.00 | 1,900.00 | 1,930.00 | 4,825.00 | 156,367 |
| 2022-10-11 | 2,150.00 | 2,185.00 | 2,010.00 | 2,035.00 | 5,087.50 | 138,487 |
| 2022-10-07 | 2,165.00 | 2,205.00 | 2,155.00 | 2,175.00 | 5,437.50 | 387,298 |
| 2022-10-06 | 2,180.00 | 2,200.00 | 2,135.00 | 2,160.00 | 5,400.00 | 371,018 |
| 2022-10-05 | 2,190.00 | 2,220.00 | 2,115.00 | 2,175.00 | 5,437.50 | 220,636 |
| 2022-10-04 | 2,295.00 | 2,315.00 | 2,145.00 | 2,170.00 | 5,425.00 | 559,568 |
| 2022-09-30 | 1,890.00 | 2,450.00 | 1,875.00 | 2,280.00 | 5,700.00 | 1,659,870 |
| 2022-09-29 | 2,425.00 | 2,450.00 | 1,900.00 | 2,085.00 | 5,212.50 | 1,993,293 |
| 2022-03-22 | 3,415.00 | 3,425.00 | 3,370.00 | 3,385.00 | 8,462.50 | 93,876 |
| 2022-03-21 | 3,430.00 | 3,465.00 | 3,395.00 | 3,440.00 | 8,600.00 | 118,348 |
| 2022-03-18 | 3,410.00 | 3,415.00 | 3,355.00 | 3,415.00 | 8,537.50 | 117,396 |
| 2022-03-17 | 3,370.00 | 3,430.00 | 3,345.00 | 3,360.00 | 8,400.00 | 125,282 |
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.