SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-26 | 5,390.00 | 5,760.00 | 5,300.00 | 5,420.00 | 5,420.00 | 388,427 |
| 2024-04-25 | 5,310.00 | 5,810.00 | 5,280.00 | 5,370.00 | 5,370.00 | 1,117,601 |
| 2024-04-24 | 5,280.00 | 5,390.00 | 5,280.00 | 5,320.00 | 5,320.00 | 40,977 |
| 2024-04-23 | 5,160.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,240.00 | 56,306 |
| 2024-04-22 | 5,200.00 | 5,260.00 | 5,140.00 | 5,210.00 | 5,210.00 | 44,496 |
| 2024-04-19 | 5,240.00 | 5,360.00 | 5,090.00 | 5,200.00 | 5,200.00 | 102,025 |
| 2024-04-18 | 5,160.00 | 5,360.00 | 5,160.00 | 5,330.00 | 5,330.00 | 68,333 |
| 2024-04-17 | 5,290.00 | 5,320.00 | 5,140.00 | 5,160.00 | 5,160.00 | 92,055 |
| 2024-04-16 | 5,530.00 | 5,540.00 | 5,140.00 | 5,290.00 | 5,290.00 | 170,933 |
| 2024-04-15 | 5,510.00 | 5,520.00 | 5,390.00 | 5,450.00 | 5,450.00 | 100,621 |
| 2024-04-12 | 5,670.00 | 5,670.00 | 5,490.00 | 5,500.00 | 5,500.00 | 76,015 |
| 2024-04-11 | 5,520.00 | 5,680.00 | 5,460.00 | 5,580.00 | 5,580.00 | 63,711 |
| 2024-04-09 | 5,680.00 | 5,680.00 | 5,530.00 | 5,580.00 | 5,580.00 | 47,115 |
| 2024-04-08 | 5,780.00 | 5,830.00 | 5,600.00 | 5,660.00 | 5,660.00 | 138,572 |
| 2024-04-05 | 5,880.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,800.00 | 133,804 |
| 2024-04-04 | 5,870.00 | 5,970.00 | 5,850.00 | 5,890.00 | 5,890.00 | 112,429 |
| 2024-04-03 | 6,000.00 | 6,050.00 | 5,850.00 | 5,870.00 | 5,870.00 | 142,941 |
| 2024-04-02 | 5,920.00 | 6,010.00 | 5,830.00 | 5,870.00 | 5,870.00 | 108,645 |
| 2024-04-01 | 5,780.00 | 5,950.00 | 5,780.00 | 5,910.00 | 5,910.00 | 82,983 |
| 2024-03-29 | 5,730.00 | 5,840.00 | 5,710.00 | 5,820.00 | 5,820.00 | 65,494 |
| 2024-03-28 | 5,780.00 | 5,840.00 | 5,710.00 | 5,750.00 | 5,750.00 | 68,152 |
| 2024-03-27 | 5,830.00 | 5,910.00 | 5,750.00 | 5,810.00 | 5,810.00 | 96,096 |
| 2024-03-26 | 5,960.00 | 6,000.00 | 5,800.00 | 5,830.00 | 5,830.00 | 124,100 |
| 2024-03-25 | 5,990.00 | 5,990.00 | 5,800.00 | 5,950.00 | 5,950.00 | 136,994 |
| 2024-03-22 | 5,960.00 | 5,970.00 | 5,830.00 | 5,910.00 | 5,910.00 | 123,421 |
| 2024-03-21 | 5,840.00 | 5,960.00 | 5,820.00 | 5,950.00 | 5,950.00 | 173,301 |
| 2024-03-20 | 5,900.00 | 5,940.00 | 5,690.00 | 5,800.00 | 5,800.00 | 258,444 |
| 2024-03-19 | 6,020.00 | 6,070.00 | 5,860.00 | 5,900.00 | 5,900.00 | 340,306 |
| 2024-03-18 | 6,030.00 | 6,110.00 | 5,930.00 | 6,070.00 | 6,070.00 | 330,257 |
| 2024-03-15 | 6,290.00 | 6,460.00 | 5,900.00 | 5,970.00 | 5,970.00 | 2,047,616 |
| 2024-03-14 | 6,120.00 | 6,270.00 | 5,950.00 | 6,180.00 | 6,180.00 | 2,109,335 |
| 2024-03-13 | 5,290.00 | 6,870.00 | 5,280.00 | 6,300.00 | 6,300.00 | 11,413,620 |
| 2024-03-12 | 5,310.00 | 5,360.00 | 5,250.00 | 5,290.00 | 5,290.00 | 117,959 |
| 2024-03-11 | 5,100.00 | 5,820.00 | 5,090.00 | 5,380.00 | 5,380.00 | 1,221,441 |
| 2024-03-08 | 5,070.00 | 5,160.00 | 5,000.00 | 5,070.00 | 5,070.00 | 73,440 |
| 2024-03-07 | 5,090.00 | 5,130.00 | 5,000.00 | 5,070.00 | 5,070.00 | 54,213 |
| 2024-03-06 | 5,080.00 | 5,170.00 | 5,010.00 | 5,100.00 | 5,100.00 | 50,550 |
| 2024-03-05 | 5,120.00 | 5,190.00 | 5,120.00 | 5,130.00 | 5,130.00 | 37,945 |
| 2024-03-04 | 5,190.00 | 5,300.00 | 5,110.00 | 5,120.00 | 5,120.00 | 82,995 |
| 2024-02-29 | 5,110.00 | 5,270.00 | 5,110.00 | 5,190.00 | 5,190.00 | 51,113 |
| 2024-02-28 | 5,200.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,190.00 | 26,727 |
| 2024-02-27 | 5,200.00 | 5,250.00 | 5,140.00 | 5,250.00 | 5,250.00 | 38,073 |
| 2024-02-26 | 5,250.00 | 5,290.00 | 5,150.00 | 5,260.00 | 5,260.00 | 22,717 |
| 2024-02-23 | 5,350.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,290.00 | 36,065 |
| 2024-02-22 | 5,300.00 | 5,370.00 | 5,260.00 | 5,310.00 | 5,310.00 | 49,818 |
| 2024-02-21 | 5,330.00 | 5,370.00 | 5,270.00 | 5,320.00 | 5,320.00 | 24,474 |
| 2024-02-20 | 5,290.00 | 5,390.00 | 5,290.00 | 5,330.00 | 5,330.00 | 43,217 |
| 2024-02-19 | 5,400.00 | 5,480.00 | 5,310.00 | 5,360.00 | 5,360.00 | 82,398 |
| 2024-02-16 | 5,250.00 | 5,350.00 | 5,000.00 | 5,310.00 | 5,310.00 | 62,151 |
| 2024-02-15 | 5,380.00 | 5,390.00 | 5,220.00 | 5,330.00 | 5,330.00 | 80,058 |
| 2024-02-14 | 5,270.00 | 5,390.00 | 5,240.00 | 5,360.00 | 5,360.00 | 44,287 |
| 2024-02-13 | 5,240.00 | 5,310.00 | 5,230.00 | 5,300.00 | 5,300.00 | 29,025 |
| 2024-02-08 | 5,100.00 | 5,280.00 | 5,100.00 | 5,240.00 | 5,240.00 | 44,522 |
| 2024-02-07 | 5,150.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,130.00 | 14,596 |
| 2024-02-06 | 5,140.00 | 5,170.00 | 5,100.00 | 5,120.00 | 5,120.00 | 20,955 |
| 2024-02-05 | 5,170.00 | 5,170.00 | 5,110.00 | 5,140.00 | 5,140.00 | 18,015 |
| 2024-02-02 | 5,200.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,180.00 | 24,790 |
| 2024-02-01 | 5,140.00 | 5,190.00 | 5,090.00 | 5,180.00 | 5,180.00 | 17,369 |
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.