Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 1,010.00 | 1,030.00 | 999.00 | 999.00 | 12,487.50 | 143,833 |
| 2021-11-22 | 1,030.00 | 1,040.00 | 1,010.00 | 1,010.00 | 12,625.00 | 119,589 |
| 2021-11-19 | 1,035.00 | 1,050.00 | 1,035.00 | 1,040.00 | 13,000.00 | 90,370 |
| 2021-11-18 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 13,000.00 | 106,458 |
| 2021-11-17 | 1,090.00 | 1,090.00 | 1,040.00 | 1,040.00 | 13,000.00 | 187,265 |
| 2021-11-16 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 13,625.00 | 106,717 |
| 2021-11-15 | 1,110.00 | 1,115.00 | 1,100.00 | 1,100.00 | 13,750.00 | 58,860 |
| 2021-11-12 | 1,085.00 | 1,115.00 | 1,085.00 | 1,100.00 | 13,750.00 | 96,307 |
| 2021-11-11 | 1,085.00 | 1,110.00 | 1,085.00 | 1,090.00 | 13,625.00 | 110,038 |
| 2021-11-10 | 1,115.00 | 1,125.00 | 1,090.00 | 1,095.00 | 13,687.50 | 122,341 |
| 2021-11-09 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 14,000.00 | 107,682 |
| 2021-11-08 | 1,140.00 | 1,150.00 | 1,110.00 | 1,120.00 | 14,000.00 | 121,106 |
| 2021-11-05 | 1,155.00 | 1,170.00 | 1,135.00 | 1,140.00 | 14,250.00 | 128,176 |
| 2021-11-04 | 1,190.00 | 1,205.00 | 1,160.00 | 1,160.00 | 14,500.00 | 183,183 |
| 2021-11-03 | 1,180.00 | 1,210.00 | 1,165.00 | 1,185.00 | 14,812.50 | 269,445 |
| 2021-11-02 | 1,145.00 | 1,175.00 | 1,145.00 | 1,170.00 | 14,625.00 | 164,748 |
| 2021-11-01 | 1,165.00 | 1,175.00 | 1,140.00 | 1,145.00 | 14,312.50 | 96,863 |
| 2021-10-29 | 1,165.00 | 1,180.00 | 1,155.00 | 1,160.00 | 14,500.00 | 132,105 |
| 2021-10-28 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 14,562.50 | 99,798 |
| 2021-10-27 | 1,175.00 | 1,180.00 | 1,160.00 | 1,160.00 | 14,500.00 | 86,901 |
| 2021-10-26 | 1,155.00 | 1,185.00 | 1,155.00 | 1,175.00 | 14,687.50 | 94,564 |
| 2021-10-25 | 1,165.00 | 1,165.00 | 1,145.00 | 1,150.00 | 14,375.00 | 61,685 |
| 2021-10-22 | 1,155.00 | 1,170.00 | 1,145.00 | 1,150.00 | 14,375.00 | 110,976 |
| 2021-10-21 | 1,180.00 | 1,185.00 | 1,145.00 | 1,150.00 | 14,375.00 | 142,138 |
| 2021-10-20 | 1,190.00 | 1,205.00 | 1,170.00 | 1,170.00 | 14,625.00 | 119,126 |
| 2021-10-19 | 1,190.00 | 1,235.00 | 1,185.00 | 1,185.00 | 14,812.50 | 417,649 |
| 2021-10-18 | 1,170.00 | 1,190.00 | 1,150.00 | 1,170.00 | 14,625.00 | 215,068 |
| 2021-10-15 | 1,165.00 | 1,185.00 | 1,155.00 | 1,160.00 | 14,500.00 | 204,870 |
| 2021-10-14 | 1,155.00 | 1,170.00 | 1,145.00 | 1,155.00 | 14,437.50 | 205,958 |
← NewerPage 18 of 18 · 1,049 trading days
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.