SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,200.00 | 7,400.00 | 7,200.00 | 7,290.00 | 7,195.85 | 213,047 |
| 2023-05-04 | 7,220.00 | 7,310.00 | 7,080.00 | 7,200.00 | 7,107.01 | 171,814 |
| 2023-05-03 | 6,990.00 | 7,210.00 | 6,970.00 | 7,180.00 | 7,087.27 | 173,692 |
| 2023-05-02 | 6,900.00 | 7,180.00 | 6,890.00 | 7,140.00 | 7,047.79 | 180,217 |
| 2023-04-28 | 7,240.00 | 7,440.00 | 6,880.00 | 6,900.00 | 6,810.89 | 424,969 |
| 2023-04-27 | 7,130.00 | 7,180.00 | 6,900.00 | 7,140.00 | 7,047.79 | 299,219 |
| 2023-04-26 | 7,180.00 | 7,290.00 | 7,080.00 | 7,180.00 | 7,087.27 | 370,180 |
| 2023-04-25 | 7,140.00 | 7,700.00 | 7,010.00 | 7,470.00 | 7,373.52 | 1,329,750 |
| 2023-04-24 | 7,700.00 | 7,700.00 | 7,070.00 | 7,140.00 | 7,047.79 | 606,996 |
| 2023-04-21 | 8,900.00 | 9,200.00 | 7,510.00 | 7,510.00 | 7,413.01 | 3,333,568 |
| 2023-04-20 | 7,790.00 | 8,250.00 | 7,650.00 | 7,990.00 | 7,886.81 | 1,975,058 |
| 2023-04-19 | 7,450.00 | 7,780.00 | 7,410.00 | 7,760.00 | 7,659.78 | 554,094 |
| 2023-04-18 | 7,800.00 | 7,890.00 | 7,450.00 | 7,450.00 | 7,353.78 | 511,193 |
| 2023-04-17 | 7,770.00 | 7,830.00 | 7,600.00 | 7,770.00 | 7,669.65 | 729,279 |
| 2023-04-14 | 8,010.00 | 8,110.00 | 7,680.00 | 7,830.00 | 7,728.87 | 1,462,363 |
| 2023-04-13 | 8,630.00 | 8,900.00 | 7,950.00 | 8,010.00 | 7,906.55 | 4,209,675 |
| 2023-04-12 | 7,050.00 | 8,570.00 | 6,920.00 | 8,040.00 | 7,936.16 | 8,148,601 |
| 2023-04-11 | 6,880.00 | 6,910.00 | 6,720.00 | 6,780.00 | 6,692.44 | 78,982 |
| 2023-04-10 | 6,670.00 | 6,930.00 | 6,450.00 | 6,880.00 | 6,791.14 | 198,521 |
| 2023-04-07 | 6,740.00 | 6,740.00 | 6,560.00 | 6,680.00 | 6,593.73 | 70,156 |
| 2023-04-06 | 6,630.00 | 6,740.00 | 6,540.00 | 6,700.00 | 6,613.47 | 100,507 |
| 2023-04-05 | 6,630.00 | 6,710.00 | 6,590.00 | 6,660.00 | 6,573.99 | 60,430 |
| 2023-04-04 | 6,680.00 | 6,750.00 | 6,640.00 | 6,660.00 | 6,573.99 | 65,491 |
| 2023-04-03 | 6,870.00 | 6,870.00 | 6,650.00 | 6,700.00 | 6,613.47 | 99,764 |
| 2023-03-31 | 7,060.00 | 7,080.00 | 6,820.00 | 6,840.00 | 6,751.66 | 114,463 |
| 2023-03-30 | 7,110.00 | 7,110.00 | 6,940.00 | 7,090.00 | 6,998.43 | 103,588 |
| 2023-03-29 | 7,140.00 | 7,140.00 | 6,950.00 | 7,110.00 | 7,018.17 | 110,584 |
| 2023-03-28 | 6,950.00 | 7,120.00 | 6,900.00 | 7,100.00 | 7,008.30 | 158,728 |
| 2023-03-27 | 7,010.00 | 7,010.00 | 6,730.00 | 6,950.00 | 6,860.24 | 128,825 |
| 2023-03-24 | 6,770.00 | 6,980.00 | 6,750.00 | 6,900.00 | 6,810.89 | 108,877 |
| 2023-03-23 | 6,790.00 | 6,890.00 | 6,670.00 | 6,750.00 | 6,662.82 | 105,202 |
| 2023-03-22 | 6,840.00 | 7,000.00 | 6,750.00 | 6,790.00 | 6,702.31 | 106,868 |
| 2023-03-21 | 6,960.00 | 7,020.00 | 6,780.00 | 6,810.00 | 6,722.05 | 113,395 |
| 2023-03-20 | 6,860.00 | 7,130.00 | 6,800.00 | 6,960.00 | 6,870.11 | 234,185 |
| 2023-03-17 | 6,780.00 | 6,900.00 | 6,690.00 | 6,810.00 | 6,722.05 | 250,033 |
| 2023-03-16 | 6,550.00 | 6,710.00 | 6,510.00 | 6,640.00 | 6,554.24 | 147,843 |
| 2023-03-15 | 6,260.00 | 6,880.00 | 6,210.00 | 6,620.00 | 6,534.50 | 538,410 |
| 2023-03-14 | 6,600.00 | 6,690.00 | 6,120.00 | 6,150.00 | 6,070.57 | 197,575 |
| 2023-03-13 | 6,720.00 | 6,800.00 | 6,460.00 | 6,650.00 | 6,564.11 | 135,910 |
| 2023-03-10 | 6,580.00 | 6,970.00 | 6,500.00 | 6,720.00 | 6,633.21 | 209,167 |
| 2023-03-09 | 6,950.00 | 6,950.00 | 6,610.00 | 6,680.00 | 6,593.73 | 109,501 |
| 2023-03-08 | 6,740.00 | 7,090.00 | 6,620.00 | 6,870.00 | 6,781.27 | 301,708 |
| 2023-03-07 | 6,760.00 | 6,820.00 | 6,610.00 | 6,760.00 | 6,672.69 | 84,719 |
| 2023-03-06 | 6,850.00 | 6,850.00 | 6,650.00 | 6,690.00 | 6,603.60 | 133,629 |
| 2023-03-03 | 6,690.00 | 6,800.00 | 6,620.00 | 6,670.00 | 6,583.86 | 152,729 |
| 2023-03-02 | 6,490.00 | 6,950.00 | 6,450.00 | 6,620.00 | 6,534.50 | 793,067 |
| 2023-02-28 | 6,310.00 | 6,470.00 | 6,290.00 | 6,400.00 | 6,317.34 | 78,871 |
| 2023-02-27 | 6,230.00 | 6,760.00 | 6,000.00 | 6,380.00 | 6,297.60 | 498,673 |
| 2023-02-24 | 6,380.00 | 6,460.00 | 6,190.00 | 6,210.00 | 6,129.80 | 45,904 |
| 2023-02-23 | 6,300.00 | 6,360.00 | 6,200.00 | 6,290.00 | 6,208.76 | 37,622 |
| 2023-02-22 | 6,360.00 | 6,400.00 | 6,210.00 | 6,280.00 | 6,198.89 | 60,477 |
| 2023-02-21 | 6,460.00 | 6,460.00 | 6,370.00 | 6,410.00 | 6,327.21 | 28,612 |
| 2023-02-20 | 6,300.00 | 6,490.00 | 6,250.00 | 6,380.00 | 6,297.60 | 36,120 |
| 2023-02-17 | 6,310.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,238.38 | 41,142 |
| 2023-02-16 | 6,330.00 | 6,380.00 | 6,280.00 | 6,350.00 | 6,267.99 | 58,201 |
| 2023-02-15 | 6,530.00 | 6,540.00 | 6,270.00 | 6,310.00 | 6,228.51 | 108,295 |
| 2023-02-14 | 6,470.00 | 6,550.00 | 6,440.00 | 6,460.00 | 6,376.57 | 63,783 |
| 2023-02-13 | 6,350.00 | 6,490.00 | 6,320.00 | 6,450.00 | 6,366.70 | 74,791 |
| 2023-02-10 | 6,530.00 | 6,530.00 | 6,330.00 | 6,400.00 | 6,317.34 | 70,071 |
| 2023-02-09 | 6,480.00 | 6,510.00 | 6,430.00 | 6,500.00 | 6,416.05 | 59,588 |
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.