Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,004.00 | 1,018.00 | 980.00 | 1,001.00 | 1,001.00 | 24,809 |
| 2026-07-23 | 1,002.00 | 1,018.00 | 992.00 | 999.00 | 999.00 | 49,330 |
| 2026-07-22 | 1,019.00 | 1,028.00 | 990.00 | 1,002.00 | 1,002.00 | 25,023 |
| 2026-07-21 | 1,009.00 | 1,017.00 | 987.00 | 1,000.00 | 1,000.00 | 19,953 |
| 2026-07-20 | 1,023.00 | 1,047.00 | 997.00 | 999.00 | 999.00 | 49,406 |
| 2026-07-16 | 1,088.00 | 1,088.00 | 1,023.00 | 1,051.00 | 1,051.00 | 24,854 |
| 2026-07-15 | 1,013.00 | 1,091.00 | 1,002.00 | 1,088.00 | 1,088.00 | 93,596 |
| 2026-07-14 | 996.00 | 1,016.00 | 990.00 | 1,014.00 | 1,014.00 | 53,339 |
| 2026-07-13 | 1,040.00 | 1,053.00 | 997.00 | 1,014.00 | 1,014.00 | 82,240 |
| 2026-07-10 | 1,028.00 | 1,052.00 | 1,018.00 | 1,040.00 | 1,040.00 | 116,532 |
| 2026-07-09 | 1,031.00 | 1,071.00 | 1,008.00 | 1,028.00 | 1,028.00 | 63,833 |
| 2026-07-08 | 1,070.00 | 1,088.00 | 1,040.00 | 1,046.00 | 1,046.00 | 156,624 |
| 2026-07-07 | 1,033.00 | 1,290.00 | 1,024.00 | 1,070.00 | 1,070.00 | 1,842,647 |
| 2026-07-06 | 995.00 | 1,094.00 | 985.00 | 1,033.00 | 1,033.00 | 525,074 |
| 2026-07-03 | 1,035.00 | 1,333.00 | 880.00 | 1,006.00 | 1,006.00 | 5,161,018 |
| 2026-07-02 | 1,020.00 | 1,056.00 | 1,000.00 | 1,026.00 | 1,026.00 | 21,370 |
| 2026-07-01 | 1,048.00 | 1,048.00 | 1,020.00 | 1,047.00 | 1,047.00 | 30,155 |
| 2026-06-30 | 1,075.00 | 1,075.00 | 1,031.00 | 1,048.00 | 1,048.00 | 43,029 |
| 2026-06-29 | 1,077.00 | 1,099.00 | 1,029.00 | 1,075.00 | 1,075.00 | 30,915 |
| 2026-06-26 | 1,115.00 | 1,142.00 | 1,004.00 | 1,078.00 | 1,078.00 | 63,546 |
| 2026-06-25 | 1,159.00 | 1,179.00 | 1,090.00 | 1,115.00 | 1,115.00 | 29,751 |
| 2026-06-24 | 1,040.00 | 1,170.00 | 1,006.00 | 1,160.00 | 1,160.00 | 98,610 |
| 2026-06-23 | 1,101.00 | 1,126.00 | 1,012.00 | 1,040.00 | 1,040.00 | 83,336 |
| 2026-06-22 | 1,160.00 | 1,177.00 | 1,100.00 | 1,101.00 | 1,101.00 | 96,972 |
| 2026-06-19 | 1,202.00 | 1,225.00 | 1,147.00 | 1,160.00 | 1,160.00 | 90,464 |
| 2026-06-18 | 1,205.00 | 1,230.00 | 1,163.00 | 1,214.00 | 1,214.00 | 108,129 |
| 2026-06-17 | 1,129.00 | 1,207.00 | 1,129.00 | 1,205.00 | 1,205.00 | 159,722 |
| 2026-06-16 | 1,150.00 | 1,150.00 | 1,083.00 | 1,147.00 | 1,147.00 | 183,230 |
| 2026-06-15 | 1,120.00 | 1,160.00 | 1,080.00 | 1,118.00 | 1,118.00 | 232,750 |
| 2026-06-12 | 1,220.00 | 1,220.00 | 1,000.00 | 1,120.00 | 1,120.00 | 894,358 |
| 2026-04-28 | 639.00 | 639.00 | 600.00 | 610.00 | 1,220.00 | 363,203 |
| 2026-04-27 | 634.00 | 639.00 | 612.00 | 633.00 | 1,266.00 | 226,097 |
| 2026-04-24 | 647.00 | 647.00 | 611.00 | 634.00 | 1,268.00 | 203,524 |
← NewerPage 2 of 2 · 93 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.