SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,855.00 | 4,855.00 | 4,690.00 | 4,750.00 | 4,750.00 | 88,682 |
| 2024-07-24 | 4,770.00 | 4,980.00 | 4,770.00 | 4,865.00 | 4,865.00 | 26,329 |
| 2024-07-23 | 4,850.00 | 4,915.00 | 4,820.00 | 4,870.00 | 4,870.00 | 19,476 |
| 2024-07-22 | 4,920.00 | 4,985.00 | 4,800.00 | 4,905.00 | 4,905.00 | 61,063 |
| 2024-07-19 | 4,990.00 | 4,990.00 | 4,920.00 | 4,970.00 | 4,970.00 | 31,464 |
| 2024-07-18 | 5,010.00 | 5,020.00 | 4,940.00 | 4,990.00 | 4,990.00 | 42,154 |
| 2024-07-17 | 5,050.00 | 5,130.00 | 5,000.00 | 5,020.00 | 5,020.00 | 43,265 |
| 2024-07-16 | 5,030.00 | 5,050.00 | 4,990.00 | 5,050.00 | 5,050.00 | 17,712 |
| 2024-07-15 | 5,080.00 | 5,080.00 | 4,990.00 | 5,010.00 | 5,010.00 | 15,767 |
| 2024-07-12 | 5,070.00 | 5,070.00 | 5,020.00 | 5,050.00 | 5,050.00 | 10,266 |
| 2024-07-11 | 4,985.00 | 5,070.00 | 4,985.00 | 5,070.00 | 5,070.00 | 12,183 |
| 2024-07-10 | 4,970.00 | 5,020.00 | 4,960.00 | 4,985.00 | 4,985.00 | 24,443 |
| 2024-07-09 | 4,970.00 | 5,050.00 | 4,970.00 | 5,010.00 | 5,010.00 | 13,340 |
| 2024-07-08 | 4,945.00 | 5,020.00 | 4,945.00 | 5,000.00 | 5,000.00 | 16,545 |
| 2024-07-05 | 5,070.00 | 5,070.00 | 4,950.00 | 4,990.00 | 4,990.00 | 28,794 |
| 2024-07-04 | 5,020.00 | 5,020.00 | 4,970.00 | 5,010.00 | 5,010.00 | 18,882 |
| 2024-07-03 | 5,080.00 | 5,080.00 | 4,950.00 | 5,020.00 | 5,020.00 | 30,104 |
| 2024-07-02 | 5,060.00 | 5,080.00 | 4,995.00 | 5,020.00 | 5,020.00 | 19,186 |
| 2024-07-01 | 5,020.00 | 5,080.00 | 4,975.00 | 5,060.00 | 5,060.00 | 41,060 |
| 2024-06-28 | 4,910.00 | 5,040.00 | 4,910.00 | 5,020.00 | 5,020.00 | 22,293 |
| 2024-06-27 | 4,915.00 | 4,960.00 | 4,860.00 | 4,955.00 | 4,955.00 | 28,216 |
| 2024-06-26 | 4,965.00 | 5,040.00 | 4,915.00 | 4,915.00 | 4,915.00 | 43,703 |
| 2024-06-25 | 4,950.00 | 4,990.00 | 4,915.00 | 4,990.00 | 4,990.00 | 35,854 |
| 2024-06-24 | 5,040.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 129,843 |
| 2024-06-21 | 5,030.00 | 5,110.00 | 5,010.00 | 5,040.00 | 5,040.00 | 35,754 |
| 2024-06-20 | 5,040.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 21,383 |
| 2024-06-19 | 5,110.00 | 5,130.00 | 5,000.00 | 5,080.00 | 5,080.00 | 103,473 |
| 2024-06-18 | 5,130.00 | 5,210.00 | 5,000.00 | 5,110.00 | 5,110.00 | 82,986 |
| 2024-06-17 | 5,160.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 43,372 |
| 2024-06-14 | 5,210.00 | 5,290.00 | 5,140.00 | 5,180.00 | 5,180.00 | 55,316 |
| 2024-06-13 | 5,290.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | 40,213 |
| 2024-06-12 | 5,230.00 | 5,350.00 | 5,230.00 | 5,280.00 | 5,280.00 | 31,403 |
| 2024-06-11 | 5,210.00 | 5,270.00 | 5,210.00 | 5,250.00 | 5,250.00 | 16,662 |
| 2024-06-10 | 5,210.00 | 5,250.00 | 5,180.00 | 5,210.00 | 5,210.00 | 34,488 |
| 2024-06-07 | 5,200.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,240.00 | 18,022 |
| 2024-06-05 | 5,150.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,200.00 | 27,470 |
| 2024-06-04 | 5,310.00 | 5,310.00 | 5,160.00 | 5,200.00 | 5,200.00 | 50,945 |
| 2024-06-03 | 5,150.00 | 5,340.00 | 5,150.00 | 5,280.00 | 5,280.00 | 78,363 |
| 2024-05-31 | 5,180.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | 69,543 |
| 2024-05-30 | 5,220.00 | 5,310.00 | 5,170.00 | 5,220.00 | 5,220.00 | 61,024 |
| 2024-05-29 | 5,280.00 | 5,340.00 | 5,230.00 | 5,270.00 | 5,270.00 | 58,107 |
| 2024-05-28 | 5,290.00 | 5,430.00 | 5,260.00 | 5,280.00 | 5,280.00 | 68,732 |
| 2024-05-27 | 5,460.00 | 5,480.00 | 5,340.00 | 5,370.00 | 5,370.00 | 44,752 |
| 2024-05-24 | 5,410.00 | 5,500.00 | 5,290.00 | 5,460.00 | 5,460.00 | 111,756 |
| 2024-05-23 | 5,480.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,470.00 | 64,481 |
| 2024-05-22 | 5,460.00 | 5,570.00 | 5,390.00 | 5,500.00 | 5,500.00 | 62,202 |
| 2024-05-21 | 5,500.00 | 5,550.00 | 5,370.00 | 5,520.00 | 5,520.00 | 78,245 |
| 2024-05-20 | 5,500.00 | 5,580.00 | 5,470.00 | 5,540.00 | 5,540.00 | 38,062 |
| 2024-05-17 | 5,650.00 | 5,660.00 | 5,490.00 | 5,500.00 | 5,500.00 | 33,876 |
| 2024-05-16 | 5,610.00 | 5,680.00 | 5,590.00 | 5,600.00 | 5,600.00 | 35,205 |
| 2024-05-14 | 5,780.00 | 5,780.00 | 5,610.00 | 5,610.00 | 5,610.00 | 55,881 |
| 2024-05-13 | 5,640.00 | 5,820.00 | 5,600.00 | 5,780.00 | 5,780.00 | 108,620 |
| 2024-05-10 | 5,650.00 | 5,660.00 | 5,580.00 | 5,600.00 | 5,600.00 | 27,066 |
| 2024-05-09 | 5,640.00 | 5,700.00 | 5,560.00 | 5,590.00 | 5,590.00 | 40,106 |
| 2024-05-08 | 5,680.00 | 5,720.00 | 5,560.00 | 5,640.00 | 5,640.00 | 59,342 |
| 2024-05-07 | 5,650.00 | 5,720.00 | 5,610.00 | 5,640.00 | 5,640.00 | 48,522 |
| 2024-05-03 | 5,630.00 | 5,690.00 | 5,570.00 | 5,630.00 | 5,630.00 | 42,846 |
| 2024-05-02 | 5,610.00 | 5,730.00 | 5,560.00 | 5,670.00 | 5,670.00 | 65,783 |
| 2024-04-30 | 5,590.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,630.00 | 62,943 |
| 2024-04-29 | 5,440.00 | 5,680.00 | 5,430.00 | 5,570.00 | 5,570.00 | 169,127 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.