SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,180.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,221.68 | 36,818 |
| 2023-11-01 | 5,070.00 | 5,300.00 | 5,050.00 | 5,180.00 | 5,113.10 | 48,091 |
| 2023-10-31 | 5,200.00 | 5,200.00 | 4,995.00 | 5,060.00 | 4,994.65 | 30,111 |
| 2023-10-30 | 5,040.00 | 5,150.00 | 5,000.00 | 5,150.00 | 5,083.49 | 24,351 |
| 2023-10-27 | 4,965.00 | 5,040.00 | 4,945.00 | 5,040.00 | 4,974.91 | 29,605 |
| 2023-10-26 | 5,080.00 | 5,090.00 | 4,955.00 | 4,955.00 | 4,891.01 | 56,168 |
| 2023-10-25 | 5,240.00 | 5,240.00 | 5,120.00 | 5,180.00 | 5,113.10 | 13,668 |
| 2023-10-24 | 5,070.00 | 5,200.00 | 4,980.00 | 5,200.00 | 5,132.84 | 69,481 |
| 2023-10-23 | 4,990.00 | 5,150.00 | 4,990.00 | 5,140.00 | 5,073.62 | 55,357 |
| 2023-10-20 | 5,120.00 | 5,180.00 | 4,950.00 | 5,160.00 | 5,093.36 | 93,874 |
| 2023-10-19 | 5,350.00 | 5,350.00 | 5,160.00 | 5,190.00 | 5,122.97 | 101,269 |
| 2023-10-18 | 5,310.00 | 5,450.00 | 5,310.00 | 5,350.00 | 5,280.90 | 38,861 |
| 2023-10-17 | 5,410.00 | 5,520.00 | 5,410.00 | 5,420.00 | 5,350.00 | 18,279 |
| 2023-10-16 | 5,550.00 | 5,550.00 | 5,400.00 | 5,400.00 | 5,330.26 | 32,762 |
| 2023-10-13 | 5,580.00 | 5,610.00 | 5,410.00 | 5,600.00 | 5,527.68 | 31,200 |
| 2023-10-12 | 5,470.00 | 5,590.00 | 5,450.00 | 5,550.00 | 5,478.32 | 40,450 |
| 2023-10-11 | 5,420.00 | 5,510.00 | 5,310.00 | 5,410.00 | 5,340.13 | 29,273 |
| 2023-10-10 | 5,490.00 | 5,500.00 | 5,280.00 | 5,420.00 | 5,350.00 | 54,722 |
| 2023-10-06 | 5,280.00 | 5,550.00 | 5,280.00 | 5,440.00 | 5,369.74 | 27,748 |
| 2023-10-05 | 5,480.00 | 5,550.00 | 5,310.00 | 5,340.00 | 5,271.03 | 98,303 |
| 2023-10-04 | 5,720.00 | 5,780.00 | 5,460.00 | 5,470.00 | 5,399.35 | 76,166 |
| 2023-09-27 | 5,550.00 | 5,770.00 | 5,550.00 | 5,720.00 | 5,646.13 | 32,377 |
| 2023-09-26 | 5,680.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,527.68 | 50,104 |
| 2023-09-25 | 5,680.00 | 5,830.00 | 5,670.00 | 5,680.00 | 5,606.64 | 57,657 |
| 2023-09-22 | 5,750.00 | 5,850.00 | 5,710.00 | 5,710.00 | 5,636.25 | 47,129 |
| 2023-09-21 | 5,820.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,725.09 | 44,082 |
| 2023-09-20 | 5,880.00 | 5,950.00 | 5,850.00 | 5,870.00 | 5,794.19 | 54,026 |
| 2023-09-19 | 6,010.00 | 6,090.00 | 5,900.00 | 5,920.00 | 5,843.54 | 84,941 |
| 2023-09-18 | 5,990.00 | 6,050.00 | 5,980.00 | 6,050.00 | 5,971.86 | 52,208 |
| 2023-09-15 | 6,080.00 | 6,120.00 | 6,010.00 | 6,040.00 | 5,961.99 | 25,519 |
| 2023-09-14 | 6,080.00 | 6,170.00 | 6,010.00 | 6,080.00 | 6,001.48 | 42,497 |
| 2023-09-13 | 6,180.00 | 6,200.00 | 6,020.00 | 6,110.00 | 6,031.09 | 63,126 |
| 2023-09-12 | 6,490.00 | 6,490.00 | 6,130.00 | 6,130.00 | 6,050.83 | 101,019 |
| 2023-09-11 | 6,130.00 | 6,540.00 | 6,060.00 | 6,450.00 | 6,366.70 | 243,607 |
| 2023-09-08 | 6,120.00 | 6,170.00 | 6,040.00 | 6,120.00 | 6,040.96 | 120,766 |
| 2023-09-07 | 6,140.00 | 6,230.00 | 6,040.00 | 6,180.00 | 6,100.18 | 86,742 |
| 2023-09-06 | 6,340.00 | 6,340.00 | 6,100.00 | 6,110.00 | 6,031.09 | 101,928 |
| 2023-09-05 | 6,320.00 | 6,400.00 | 6,200.00 | 6,350.00 | 6,267.99 | 181,251 |
| 2023-09-04 | 6,460.00 | 6,500.00 | 6,310.00 | 6,370.00 | 6,287.73 | 147,211 |
| 2023-09-01 | 6,460.00 | 6,610.00 | 6,310.00 | 6,380.00 | 6,297.60 | 122,604 |
| 2023-08-31 | 6,880.00 | 6,880.00 | 6,370.00 | 6,400.00 | 6,317.34 | 393,437 |
| 2023-08-30 | 6,380.00 | 6,770.00 | 6,370.00 | 6,770.00 | 6,682.56 | 322,521 |
| 2023-08-29 | 6,270.00 | 6,730.00 | 6,230.00 | 6,370.00 | 6,287.73 | 335,176 |
| 2023-08-28 | 5,990.00 | 6,340.00 | 5,990.00 | 6,200.00 | 6,119.93 | 165,936 |
| 2023-08-25 | 5,900.00 | 5,940.00 | 5,740.00 | 5,900.00 | 5,823.80 | 24,090 |
| 2023-08-24 | 5,820.00 | 5,970.00 | 5,820.00 | 5,870.00 | 5,794.19 | 23,494 |
| 2023-08-23 | 5,810.00 | 5,930.00 | 5,770.00 | 5,800.00 | 5,725.09 | 32,881 |
| 2023-08-22 | 5,950.00 | 5,980.00 | 5,840.00 | 5,840.00 | 5,764.58 | 40,563 |
| 2023-08-21 | 6,000.00 | 6,100.00 | 5,920.00 | 5,950.00 | 5,873.16 | 22,173 |
| 2023-08-18 | 6,000.00 | 6,070.00 | 5,890.00 | 6,020.00 | 5,942.25 | 27,024 |
| 2023-08-17 | 6,010.00 | 6,100.00 | 5,820.00 | 6,050.00 | 5,971.86 | 60,940 |
| 2023-08-16 | 6,140.00 | 6,180.00 | 5,950.00 | 6,000.00 | 5,922.51 | 121,287 |
| 2023-08-14 | 6,180.00 | 6,280.00 | 6,130.00 | 6,210.00 | 6,129.80 | 73,266 |
| 2023-08-11 | 6,380.00 | 6,420.00 | 6,200.00 | 6,330.00 | 6,248.25 | 47,182 |
| 2023-08-10 | 6,250.00 | 6,340.00 | 6,190.00 | 6,300.00 | 6,218.63 | 79,543 |
| 2023-08-09 | 6,010.00 | 6,260.00 | 6,010.00 | 6,250.00 | 6,169.28 | 57,734 |
| 2023-08-08 | 6,280.00 | 6,330.00 | 6,030.00 | 6,050.00 | 5,971.86 | 108,698 |
| 2023-08-07 | 6,350.00 | 6,350.00 | 6,150.00 | 6,280.00 | 6,198.89 | 75,268 |
| 2023-08-04 | 6,210.00 | 6,350.00 | 6,150.00 | 6,350.00 | 6,267.99 | 116,564 |
| 2023-08-03 | 5,870.00 | 6,200.00 | 5,860.00 | 6,200.00 | 6,119.93 | 132,715 |
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.