SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,950.00 | 6,120.00 | 5,880.00 | 5,970.00 | 5,892.90 | 97,486 |
| 2023-08-01 | 5,860.00 | 5,980.00 | 5,830.00 | 5,910.00 | 5,833.67 | 69,492 |
| 2023-07-31 | 5,800.00 | 5,930.00 | 5,730.00 | 5,830.00 | 5,754.70 | 71,143 |
| 2023-07-28 | 5,510.00 | 5,900.00 | 5,510.00 | 5,790.00 | 5,715.22 | 63,962 |
| 2023-07-27 | 5,470.00 | 5,720.00 | 5,470.00 | 5,600.00 | 5,527.68 | 94,877 |
| 2023-07-26 | 5,650.00 | 5,710.00 | 5,400.00 | 5,470.00 | 5,399.35 | 220,492 |
| 2023-07-25 | 5,720.00 | 5,850.00 | 5,630.00 | 5,720.00 | 5,646.13 | 124,719 |
| 2023-07-24 | 5,860.00 | 6,010.00 | 5,670.00 | 5,750.00 | 5,675.74 | 135,235 |
| 2023-07-21 | 6,030.00 | 6,090.00 | 5,800.00 | 5,860.00 | 5,784.32 | 166,828 |
| 2023-07-20 | 6,060.00 | 6,250.00 | 6,020.00 | 6,090.00 | 6,011.35 | 113,492 |
| 2023-07-19 | 6,140.00 | 6,250.00 | 6,100.00 | 6,100.00 | 6,021.22 | 125,071 |
| 2023-07-18 | 6,170.00 | 6,250.00 | 6,090.00 | 6,170.00 | 6,090.31 | 117,174 |
| 2023-07-17 | 6,200.00 | 6,360.00 | 6,110.00 | 6,200.00 | 6,119.93 | 68,868 |
| 2023-07-14 | 6,270.00 | 6,270.00 | 6,100.00 | 6,200.00 | 6,119.93 | 87,487 |
| 2023-07-13 | 6,180.00 | 6,290.00 | 6,110.00 | 6,270.00 | 6,189.02 | 57,473 |
| 2023-07-12 | 6,220.00 | 6,220.00 | 6,050.00 | 6,100.00 | 6,021.22 | 57,146 |
| 2023-07-11 | 6,140.00 | 6,250.00 | 6,080.00 | 6,150.00 | 6,070.57 | 108,076 |
| 2023-07-10 | 6,220.00 | 6,270.00 | 6,100.00 | 6,130.00 | 6,050.83 | 71,144 |
| 2023-07-07 | 6,390.00 | 6,420.00 | 6,170.00 | 6,220.00 | 6,139.67 | 141,347 |
| 2023-07-06 | 6,670.00 | 6,690.00 | 6,350.00 | 6,390.00 | 6,307.47 | 141,239 |
| 2023-07-05 | 6,750.00 | 6,840.00 | 6,640.00 | 6,660.00 | 6,573.99 | 61,641 |
| 2023-07-04 | 6,850.00 | 6,850.00 | 6,680.00 | 6,790.00 | 6,702.31 | 86,774 |
| 2023-07-03 | 6,730.00 | 6,870.00 | 6,730.00 | 6,820.00 | 6,731.92 | 57,038 |
| 2023-06-30 | 6,600.00 | 6,920.00 | 6,600.00 | 6,710.00 | 6,623.34 | 148,400 |
| 2023-06-29 | 6,610.00 | 6,720.00 | 6,560.00 | 6,610.00 | 6,524.63 | 57,854 |
| 2023-06-28 | 6,650.00 | 6,720.00 | 6,560.00 | 6,640.00 | 6,554.24 | 74,077 |
| 2023-06-27 | 6,550.00 | 6,610.00 | 6,500.00 | 6,560.00 | 6,475.28 | 40,517 |
| 2023-06-26 | 6,390.00 | 6,560.00 | 6,340.00 | 6,550.00 | 6,465.41 | 82,942 |
| 2023-06-23 | 6,620.00 | 6,710.00 | 6,370.00 | 6,390.00 | 6,307.47 | 123,426 |
| 2023-06-22 | 6,440.00 | 6,540.00 | 6,370.00 | 6,440.00 | 6,356.83 | 66,904 |
| 2023-06-21 | 6,600.00 | 6,600.00 | 6,350.00 | 6,420.00 | 6,337.08 | 136,279 |
| 2023-06-20 | 6,740.00 | 6,740.00 | 6,550.00 | 6,610.00 | 6,524.63 | 63,177 |
| 2023-06-19 | 6,690.00 | 6,740.00 | 6,550.00 | 6,710.00 | 6,623.34 | 65,506 |
| 2023-06-16 | 6,550.00 | 6,700.00 | 6,540.00 | 6,660.00 | 6,573.99 | 56,446 |
| 2023-06-15 | 6,590.00 | 6,660.00 | 6,500.00 | 6,510.00 | 6,425.92 | 88,261 |
| 2023-06-14 | 6,780.00 | 6,830.00 | 6,590.00 | 6,600.00 | 6,514.76 | 170,792 |
| 2023-06-13 | 6,770.00 | 6,850.00 | 6,740.00 | 6,790.00 | 6,702.31 | 71,386 |
| 2023-06-12 | 6,760.00 | 6,870.00 | 6,730.00 | 6,760.00 | 6,672.69 | 108,630 |
| 2023-06-09 | 6,810.00 | 6,910.00 | 6,670.00 | 6,870.00 | 6,781.27 | 91,265 |
| 2023-06-08 | 6,950.00 | 6,980.00 | 6,730.00 | 6,800.00 | 6,712.18 | 215,197 |
| 2023-06-07 | 6,980.00 | 7,010.00 | 6,890.00 | 6,890.00 | 6,801.01 | 111,239 |
| 2023-06-05 | 7,100.00 | 7,110.00 | 6,920.00 | 6,970.00 | 6,879.98 | 117,627 |
| 2023-06-02 | 6,920.00 | 7,060.00 | 6,920.00 | 7,000.00 | 6,909.59 | 108,060 |
| 2023-06-01 | 6,940.00 | 7,020.00 | 6,830.00 | 6,870.00 | 6,781.27 | 150,204 |
| 2023-05-31 | 7,030.00 | 7,100.00 | 6,930.00 | 7,000.00 | 6,909.59 | 92,800 |
| 2023-05-30 | 7,050.00 | 7,120.00 | 7,000.00 | 7,000.00 | 6,909.59 | 80,882 |
| 2023-05-26 | 7,280.00 | 7,280.00 | 6,980.00 | 6,980.00 | 6,889.85 | 172,871 |
| 2023-05-25 | 7,300.00 | 7,470.00 | 7,160.00 | 7,230.00 | 7,136.62 | 213,876 |
| 2023-05-24 | 7,260.00 | 7,270.00 | 7,150.00 | 7,190.00 | 7,097.14 | 60,868 |
| 2023-05-23 | 7,350.00 | 7,370.00 | 7,210.00 | 7,260.00 | 7,166.24 | 128,312 |
| 2023-05-22 | 7,100.00 | 7,450.00 | 7,020.00 | 7,380.00 | 7,284.69 | 238,288 |
| 2023-05-19 | 7,030.00 | 7,180.00 | 6,990.00 | 7,100.00 | 7,008.30 | 111,108 |
| 2023-05-18 | 6,910.00 | 7,080.00 | 6,850.00 | 7,010.00 | 6,919.46 | 140,605 |
| 2023-05-17 | 6,740.00 | 6,890.00 | 6,700.00 | 6,800.00 | 6,712.18 | 131,047 |
| 2023-05-16 | 6,890.00 | 6,940.00 | 6,740.00 | 6,810.00 | 6,722.05 | 222,439 |
| 2023-05-15 | 7,060.00 | 7,060.00 | 6,910.00 | 6,970.00 | 6,879.98 | 114,681 |
| 2023-05-12 | 7,110.00 | 7,250.00 | 7,040.00 | 7,080.00 | 6,988.56 | 163,203 |
| 2023-05-11 | 7,150.00 | 7,370.00 | 7,090.00 | 7,210.00 | 7,116.88 | 185,185 |
| 2023-05-10 | 7,090.00 | 7,240.00 | 7,030.00 | 7,150.00 | 7,057.66 | 108,354 |
| 2023-05-09 | 7,320.00 | 7,320.00 | 7,050.00 | 7,110.00 | 7,018.17 | 142,970 |
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.