SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,110.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | 24,991 |
| 2024-01-29 | 5,160.00 | 5,170.00 | 5,090.00 | 5,090.00 | 5,090.00 | 49,196 |
| 2024-01-26 | 5,130.00 | 5,170.00 | 5,100.00 | 5,150.00 | 5,150.00 | 33,222 |
| 2024-01-25 | 5,200.00 | 5,200.00 | 5,090.00 | 5,090.00 | 5,090.00 | 39,191 |
| 2024-01-24 | 5,220.00 | 5,220.00 | 5,110.00 | 5,190.00 | 5,190.00 | 32,209 |
| 2024-01-23 | 5,280.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 33,734 |
| 2024-01-22 | 5,110.00 | 5,280.00 | 5,100.00 | 5,280.00 | 5,280.00 | 51,966 |
| 2024-01-19 | 5,060.00 | 5,220.00 | 5,060.00 | 5,090.00 | 5,090.00 | 55,668 |
| 2024-01-18 | 5,250.00 | 5,250.00 | 5,080.00 | 5,160.00 | 5,160.00 | 72,629 |
| 2024-01-17 | 5,300.00 | 5,380.00 | 5,120.00 | 5,250.00 | 5,250.00 | 82,883 |
| 2024-01-16 | 5,170.00 | 5,650.00 | 5,170.00 | 5,350.00 | 5,350.00 | 293,104 |
| 2024-01-15 | 5,280.00 | 5,380.00 | 5,170.00 | 5,170.00 | 5,170.00 | 78,030 |
| 2024-01-12 | 5,360.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,280.00 | 61,526 |
| 2024-01-11 | 5,410.00 | 5,420.00 | 5,330.00 | 5,360.00 | 5,360.00 | 23,323 |
| 2024-01-10 | 5,440.00 | 5,440.00 | 5,060.00 | 5,400.00 | 5,400.00 | 36,478 |
| 2024-01-09 | 5,380.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,410.00 | 17,892 |
| 2024-01-08 | 5,490.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,420.00 | 22,427 |
| 2024-01-05 | 5,390.00 | 5,430.00 | 5,320.00 | 5,420.00 | 5,420.00 | 20,487 |
| 2024-01-04 | 5,480.00 | 5,480.00 | 5,370.00 | 5,390.00 | 5,390.00 | 24,933 |
| 2024-01-03 | 5,470.00 | 5,500.00 | 5,390.00 | 5,470.00 | 5,470.00 | 37,048 |
| 2024-01-02 | 5,490.00 | 5,520.00 | 5,350.00 | 5,480.00 | 5,480.00 | 63,254 |
| 2023-12-28 | 5,450.00 | 5,460.00 | 5,360.00 | 5,430.00 | 5,430.00 | 40,228 |
| 2023-12-27 | 5,390.00 | 5,460.00 | 5,330.00 | 5,400.00 | 5,400.00 | 31,936 |
| 2023-12-26 | 5,440.00 | 5,490.00 | 5,330.00 | 5,420.00 | 5,350.00 | 79,515 |
| 2023-12-22 | 5,450.00 | 5,460.00 | 5,340.00 | 5,410.00 | 5,340.13 | 17,944 |
| 2023-12-21 | 5,400.00 | 5,430.00 | 5,330.00 | 5,410.00 | 5,340.13 | 34,503 |
| 2023-12-20 | 5,360.00 | 5,440.00 | 5,340.00 | 5,400.00 | 5,330.26 | 20,681 |
| 2023-12-19 | 5,390.00 | 5,410.00 | 5,310.00 | 5,390.00 | 5,320.39 | 35,776 |
| 2023-12-18 | 5,250.00 | 5,390.00 | 5,220.00 | 5,350.00 | 5,280.90 | 56,167 |
| 2023-12-15 | 5,140.00 | 5,230.00 | 5,140.00 | 5,220.00 | 5,152.58 | 22,694 |
| 2023-12-14 | 5,180.00 | 5,250.00 | 5,150.00 | 5,150.00 | 5,083.49 | 30,309 |
| 2023-12-13 | 5,280.00 | 5,310.00 | 5,170.00 | 5,180.00 | 5,113.10 | 86,644 |
| 2023-12-12 | 5,220.00 | 5,290.00 | 5,190.00 | 5,230.00 | 5,162.45 | 42,747 |
| 2023-12-11 | 5,320.00 | 5,340.00 | 5,220.00 | 5,260.00 | 5,192.07 | 23,114 |
| 2023-12-08 | 5,140.00 | 5,280.00 | 5,120.00 | 5,260.00 | 5,192.07 | 33,750 |
| 2023-12-07 | 5,260.00 | 5,290.00 | 5,100.00 | 5,100.00 | 5,034.13 | 68,107 |
| 2023-12-06 | 5,140.00 | 5,310.00 | 5,130.00 | 5,290.00 | 5,221.68 | 42,225 |
| 2023-12-05 | 5,260.00 | 5,330.00 | 5,190.00 | 5,190.00 | 5,122.97 | 51,186 |
| 2023-12-04 | 5,440.00 | 5,440.00 | 5,260.00 | 5,320.00 | 5,251.29 | 61,899 |
| 2023-12-01 | 5,350.00 | 5,430.00 | 5,340.00 | 5,400.00 | 5,330.26 | 23,920 |
| 2023-11-30 | 5,280.00 | 5,440.00 | 5,280.00 | 5,410.00 | 5,340.13 | 28,937 |
| 2023-11-29 | 5,350.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,280.90 | 31,523 |
| 2023-11-28 | 5,320.00 | 5,390.00 | 5,290.00 | 5,350.00 | 5,280.90 | 26,985 |
| 2023-11-27 | 5,440.00 | 5,440.00 | 5,330.00 | 5,380.00 | 5,310.52 | 25,183 |
| 2023-11-24 | 5,350.00 | 5,440.00 | 5,340.00 | 5,440.00 | 5,369.74 | 20,010 |
| 2023-11-23 | 5,400.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,330.26 | 33,946 |
| 2023-11-22 | 5,320.00 | 5,410.00 | 5,320.00 | 5,400.00 | 5,330.26 | 15,414 |
| 2023-11-21 | 5,400.00 | 5,420.00 | 5,330.00 | 5,400.00 | 5,330.26 | 44,500 |
| 2023-11-20 | 5,370.00 | 5,420.00 | 5,320.00 | 5,400.00 | 5,330.26 | 20,687 |
| 2023-11-17 | 5,430.00 | 5,430.00 | 5,280.00 | 5,370.00 | 5,300.65 | 34,179 |
| 2023-11-16 | 5,390.00 | 5,410.00 | 5,300.00 | 5,410.00 | 5,340.13 | 20,823 |
| 2023-11-15 | 5,350.00 | 5,410.00 | 5,300.00 | 5,390.00 | 5,320.39 | 32,837 |
| 2023-11-14 | 5,260.00 | 5,390.00 | 5,230.00 | 5,340.00 | 5,271.03 | 18,376 |
| 2023-11-13 | 5,340.00 | 5,440.00 | 5,110.00 | 5,210.00 | 5,142.71 | 29,225 |
| 2023-11-10 | 5,370.00 | 5,370.00 | 5,190.00 | 5,310.00 | 5,241.42 | 35,813 |
| 2023-11-09 | 5,340.00 | 5,420.00 | 5,290.00 | 5,380.00 | 5,310.52 | 19,857 |
| 2023-11-08 | 5,380.00 | 5,420.00 | 5,280.00 | 5,320.00 | 5,251.29 | 23,282 |
| 2023-11-07 | 5,290.00 | 5,420.00 | 5,250.00 | 5,380.00 | 5,310.52 | 33,725 |
| 2023-11-06 | 5,370.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,271.03 | 62,018 |
| 2023-11-03 | 5,370.00 | 5,390.00 | 5,180.00 | 5,240.00 | 5,172.32 | 58,821 |
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.