Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 756.00 | 774.00 | 751.00 | 757.00 | 1,892.50 | 14,502 |
| 2024-12-03 | 761.00 | 777.00 | 750.00 | 756.00 | 1,890.00 | 25,859 |
| 2024-12-02 | 760.00 | 779.00 | 743.00 | 760.00 | 1,900.00 | 46,376 |
| 2024-11-29 | 799.00 | 799.00 | 756.00 | 760.00 | 1,900.00 | 14,828 |
| 2024-11-28 | 769.00 | 776.00 | 757.00 | 775.00 | 1,937.50 | 21,504 |
| 2024-11-27 | 762.00 | 775.00 | 762.00 | 769.00 | 1,922.50 | 10,962 |
| 2024-11-26 | 758.00 | 777.00 | 757.00 | 768.00 | 1,920.00 | 8,580 |
| 2024-11-25 | 762.00 | 792.00 | 756.00 | 758.00 | 1,895.00 | 11,717 |
| 2024-11-22 | 763.00 | 780.00 | 756.00 | 762.00 | 1,905.00 | 20,215 |
| 2024-11-21 | 755.00 | 787.00 | 753.00 | 762.00 | 1,905.00 | 28,228 |
| 2024-11-20 | 758.00 | 767.00 | 750.00 | 759.00 | 1,897.50 | 13,735 |
| 2024-11-19 | 767.00 | 787.00 | 761.00 | 771.00 | 1,927.50 | 27,906 |
| 2024-11-18 | 767.00 | 808.00 | 760.00 | 777.00 | 1,942.50 | 16,940 |
| 2024-11-15 | 770.00 | 770.00 | 734.00 | 767.00 | 1,917.50 | 44,330 |
| 2024-11-14 | 814.00 | 814.00 | 761.00 | 770.00 | 1,925.00 | 37,105 |
| 2024-11-13 | 802.00 | 840.00 | 740.00 | 802.00 | 2,005.00 | 36,931 |
| 2024-11-12 | 851.00 | 853.00 | 790.00 | 802.00 | 2,005.00 | 32,791 |
| 2024-11-11 | 868.00 | 870.00 | 830.00 | 847.00 | 2,117.50 | 20,110 |
| 2024-11-08 | 863.00 | 877.00 | 852.00 | 870.00 | 2,175.00 | 40,482 |
| 2024-11-07 | 861.00 | 872.00 | 859.00 | 872.00 | 2,180.00 | 11,576 |
| 2024-11-06 | 883.00 | 883.00 | 865.00 | 868.00 | 2,170.00 | 9,240 |
| 2024-11-05 | 873.00 | 885.00 | 869.00 | 876.00 | 2,190.00 | 9,946 |
| 2024-11-04 | 870.00 | 880.00 | 869.00 | 876.00 | 2,190.00 | 14,999 |
| 2024-11-01 | 877.00 | 880.00 | 850.00 | 870.00 | 2,175.00 | 24,182 |
| 2024-10-31 | 871.00 | 879.00 | 865.00 | 877.00 | 2,192.50 | 12,787 |
| 2024-10-30 | 875.00 | 877.00 | 860.00 | 876.00 | 2,190.00 | 17,805 |
| 2024-10-29 | 878.00 | 882.00 | 851.00 | 875.00 | 2,187.50 | 29,408 |
| 2024-10-28 | 878.00 | 880.00 | 865.00 | 874.00 | 2,185.00 | 15,412 |
| 2024-10-25 | 878.00 | 878.00 | 862.00 | 875.00 | 2,187.50 | 19,402 |
| 2024-10-24 | 875.00 | 880.00 | 862.00 | 875.00 | 2,187.50 | 13,646 |
| 2024-10-23 | 877.00 | 880.00 | 851.00 | 875.00 | 2,187.50 | 34,525 |
| 2024-10-22 | 874.00 | 879.00 | 858.00 | 877.00 | 2,192.50 | 22,631 |
| 2024-10-21 | 877.00 | 892.00 | 863.00 | 874.00 | 2,185.00 | 39,463 |
| 2024-10-18 | 896.00 | 896.00 | 885.00 | 895.00 | 2,237.50 | 10,808 |
| 2024-10-17 | 901.00 | 903.00 | 888.00 | 896.00 | 2,240.00 | 10,740 |
| 2024-10-16 | 906.00 | 906.00 | 896.00 | 903.00 | 2,257.50 | 14,172 |
| 2024-10-15 | 901.00 | 905.00 | 895.00 | 905.00 | 2,262.50 | 440,635 |
| 2024-10-14 | 905.00 | 905.00 | 896.00 | 901.00 | 2,252.50 | 4,677 |
| 2024-10-11 | 900.00 | 906.00 | 898.00 | 906.00 | 2,265.00 | 4,664 |
| 2024-10-10 | 913.00 | 913.00 | 901.00 | 905.00 | 2,262.50 | 10,148 |
| 2024-10-08 | 908.00 | 912.00 | 899.00 | 910.00 | 2,275.00 | 21,148 |
| 2024-10-07 | 907.00 | 914.00 | 902.00 | 907.00 | 2,267.50 | 19,074 |
| 2024-10-04 | 907.00 | 913.00 | 895.00 | 908.00 | 2,270.00 | 23,811 |
| 2024-10-02 | 907.00 | 908.00 | 890.00 | 907.00 | 2,267.50 | 15,131 |
| 2024-09-30 | 910.00 | 910.00 | 886.00 | 908.00 | 2,270.00 | 27,941 |
| 2024-09-27 | 895.00 | 914.00 | 895.00 | 908.00 | 2,270.00 | 25,229 |
| 2024-09-26 | 884.00 | 908.00 | 884.00 | 905.00 | 2,262.50 | 25,237 |
| 2024-09-25 | 899.00 | 914.00 | 893.00 | 894.00 | 2,235.00 | 30,875 |
| 2024-09-24 | 906.00 | 906.00 | 883.00 | 898.00 | 2,245.00 | 34,541 |
| 2024-09-23 | 891.00 | 910.00 | 884.00 | 900.00 | 2,250.00 | 15,532 |
| 2024-09-20 | 921.00 | 921.00 | 884.00 | 900.00 | 2,250.00 | 27,341 |
| 2024-09-19 | 924.00 | 924.00 | 875.00 | 887.00 | 2,217.50 | 37,808 |
| 2024-09-13 | 910.00 | 919.00 | 898.00 | 908.00 | 2,270.00 | 28,401 |
| 2024-09-12 | 906.00 | 935.00 | 896.00 | 909.00 | 2,272.50 | 49,877 |
| 2024-09-11 | 920.00 | 944.00 | 907.00 | 916.00 | 2,290.00 | 28,880 |
| 2024-09-10 | 926.00 | 935.00 | 919.00 | 920.00 | 2,300.00 | 17,356 |
| 2024-09-09 | 916.00 | 942.00 | 915.00 | 930.00 | 2,325.00 | 35,369 |
| 2024-09-06 | 961.00 | 961.00 | 932.00 | 942.00 | 2,355.00 | 27,248 |
| 2024-09-05 | 934.00 | 961.00 | 934.00 | 951.00 | 2,377.50 | 27,331 |
| 2024-09-04 | 920.00 | 954.00 | 920.00 | 934.00 | 2,335.00 | 33,656 |
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.