Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 3,350.00 | 3,405.00 | 3,310.00 | 3,340.00 | 8,350.00 | 87,626 |
| 2022-03-15 | 3,320.00 | 3,420.00 | 3,305.00 | 3,320.00 | 8,300.00 | 151,230 |
| 2022-03-14 | 3,220.00 | 3,320.00 | 3,220.00 | 3,320.00 | 8,300.00 | 188,281 |
| 2022-03-11 | 3,130.00 | 3,235.00 | 3,130.00 | 3,215.00 | 8,037.50 | 139,903 |
| 2022-03-10 | 3,140.00 | 3,230.00 | 3,135.00 | 3,165.00 | 7,912.50 | 102,474 |
| 2022-03-08 | 3,200.00 | 3,200.00 | 3,140.00 | 3,140.00 | 7,850.00 | 100,120 |
| 2022-03-07 | 3,235.00 | 3,280.00 | 3,210.00 | 3,210.00 | 8,025.00 | 120,838 |
| 2022-03-04 | 3,290.00 | 3,335.00 | 3,275.00 | 3,295.00 | 8,237.50 | 95,779 |
| 2022-03-03 | 3,265.00 | 3,315.00 | 3,255.00 | 3,295.00 | 8,237.50 | 128,277 |
| 2022-03-02 | 3,200.00 | 3,305.00 | 3,190.00 | 3,255.00 | 8,137.50 | 182,497 |
| 2022-02-28 | 3,400.00 | 3,420.00 | 3,270.00 | 3,275.00 | 8,187.50 | 201,866 |
| 2022-02-25 | 3,550.00 | 3,605.00 | 3,430.00 | 3,435.00 | 8,587.50 | 189,450 |
| 2022-02-24 | 3,790.00 | 3,835.00 | 3,515.00 | 3,525.00 | 8,812.50 | 301,312 |
| 2022-02-23 | 3,715.00 | 4,285.00 | 3,700.00 | 3,825.00 | 9,562.50 | 890,549 |
| 2022-01-27 | 779.00 | 797.00 | 741.00 | 747.00 | 9,337.50 | 295,861 |
| 2022-01-26 | 789.00 | 816.00 | 786.00 | 786.00 | 9,825.00 | 188,060 |
| 2022-01-25 | 880.00 | 889.00 | 790.00 | 803.00 | 10,037.50 | 262,449 |
| 2022-01-24 | 900.00 | 903.00 | 878.00 | 880.00 | 11,000.00 | 111,390 |
| 2022-01-21 | 912.00 | 915.00 | 892.00 | 909.00 | 11,362.50 | 87,588 |
| 2022-01-20 | 900.00 | 919.00 | 900.00 | 912.00 | 11,400.00 | 100,997 |
| 2022-01-19 | 912.00 | 926.00 | 907.00 | 909.00 | 11,362.50 | 90,354 |
| 2022-01-18 | 935.00 | 952.00 | 920.00 | 920.00 | 11,500.00 | 136,964 |
| 2022-01-17 | 955.00 | 957.00 | 940.00 | 940.00 | 11,750.00 | 102,491 |
| 2022-01-14 | 968.00 | 973.00 | 955.00 | 957.00 | 11,962.50 | 48,578 |
| 2022-01-13 | 963.00 | 984.00 | 963.00 | 971.00 | 12,137.50 | 84,940 |
| 2022-01-12 | 947.00 | 967.00 | 942.00 | 961.00 | 12,012.50 | 106,778 |
| 2022-01-11 | 966.00 | 969.00 | 942.00 | 946.00 | 11,825.00 | 122,007 |
| 2022-01-10 | 986.00 | 997.00 | 965.00 | 966.00 | 12,075.00 | 106,443 |
| 2022-01-07 | 981.00 | 995.00 | 981.00 | 986.00 | 12,325.00 | 86,922 |
| 2022-01-06 | 1,000.00 | 1,015.00 | 987.00 | 988.00 | 12,350.00 | 222,076 |
| 2022-01-05 | 999.00 | 1,010.00 | 983.00 | 986.00 | 12,325.00 | 146,678 |
| 2022-01-04 | 991.00 | 998.00 | 982.00 | 993.00 | 12,412.50 | 78,664 |
| 2022-01-03 | 992.00 | 995.00 | 976.00 | 990.00 | 12,375.00 | 70,703 |
| 2021-12-30 | 989.00 | 995.00 | 976.00 | 988.00 | 12,350.00 | 72,958 |
| 2021-12-29 | 952.00 | 992.00 | 952.00 | 989.00 | 12,362.50 | 158,540 |
| 2021-12-28 | 946.00 | 957.00 | 945.00 | 950.00 | 11,875.00 | 92,895 |
| 2021-12-27 | 941.00 | 961.00 | 941.00 | 945.00 | 11,812.50 | 111,319 |
| 2021-12-24 | 960.00 | 968.00 | 943.00 | 945.00 | 11,812.50 | 86,210 |
| 2021-12-23 | 956.00 | 968.00 | 951.00 | 960.00 | 12,000.00 | 63,307 |
| 2021-12-22 | 948.00 | 962.00 | 948.00 | 956.00 | 11,950.00 | 68,034 |
| 2021-12-21 | 953.00 | 970.00 | 943.00 | 947.00 | 11,837.50 | 75,601 |
| 2021-12-20 | 965.00 | 975.00 | 950.00 | 950.00 | 11,875.00 | 78,700 |
| 2021-12-17 | 980.00 | 990.00 | 975.00 | 975.00 | 12,187.50 | 74,267 |
| 2021-12-16 | 979.00 | 991.00 | 979.00 | 981.00 | 12,262.50 | 53,366 |
| 2021-12-15 | 992.00 | 998.00 | 975.00 | 978.00 | 12,225.00 | 80,688 |
| 2021-12-14 | 998.00 | 1,010.00 | 989.00 | 992.00 | 12,400.00 | 101,129 |
| 2021-12-13 | 999.00 | 1,010.00 | 999.00 | 1,000.00 | 12,500.00 | 63,098 |
| 2021-12-10 | 1,000.00 | 1,010.00 | 990.00 | 998.00 | 12,475.00 | 99,631 |
| 2021-12-09 | 1,005.00 | 1,010.00 | 998.00 | 1,000.00 | 12,500.00 | 101,679 |
| 2021-12-08 | 1,015.00 | 1,015.00 | 995.00 | 1,005.00 | 12,562.50 | 220,289 |
| 2021-12-07 | 991.00 | 1,045.00 | 991.00 | 1,005.00 | 12,562.50 | 442,461 |
| 2021-12-06 | 970.00 | 992.00 | 966.00 | 984.00 | 12,300.00 | 126,258 |
| 2021-12-03 | 980.00 | 989.00 | 976.00 | 984.00 | 12,300.00 | 71,167 |
| 2021-12-02 | 891.00 | 999.00 | 891.00 | 983.00 | 12,287.50 | 297,047 |
| 2021-12-01 | 891.00 | 922.00 | 875.00 | 916.00 | 11,450.00 | 241,830 |
| 2021-11-30 | 949.00 | 961.00 | 891.00 | 891.00 | 11,137.50 | 470,618 |
| 2021-11-29 | 964.00 | 978.00 | 933.00 | 945.00 | 11,812.50 | 196,100 |
| 2021-11-26 | 1,010.00 | 1,015.00 | 978.00 | 984.00 | 12,300.00 | 253,609 |
| 2021-11-25 | 1,015.00 | 1,030.00 | 1,000.00 | 1,010.00 | 12,625.00 | 169,464 |
| 2021-11-24 | 994.00 | 1,015.00 | 989.00 | 1,015.00 | 12,687.50 | 171,408 |
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.