SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,560.00 | 6,590.00 | 6,470.00 | 6,490.00 | 6,406.18 | 56,709 |
| 2023-02-07 | 6,450.00 | 6,560.00 | 6,430.00 | 6,560.00 | 6,475.28 | 57,478 |
| 2023-02-06 | 6,540.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,366.70 | 90,084 |
| 2023-02-03 | 6,670.00 | 6,690.00 | 6,500.00 | 6,530.00 | 6,445.66 | 127,390 |
| 2023-02-02 | 6,660.00 | 6,720.00 | 6,610.00 | 6,680.00 | 6,593.73 | 106,021 |
| 2023-02-01 | 6,720.00 | 6,720.00 | 6,540.00 | 6,660.00 | 6,573.99 | 228,306 |
| 2023-01-31 | 6,270.00 | 7,000.00 | 6,210.00 | 6,610.00 | 6,524.63 | 2,977,899 |
| 2023-01-30 | 6,300.00 | 6,320.00 | 6,220.00 | 6,260.00 | 6,179.15 | 54,428 |
| 2023-01-27 | 6,360.00 | 6,390.00 | 6,230.00 | 6,280.00 | 6,198.89 | 47,719 |
| 2023-01-26 | 6,300.00 | 6,390.00 | 6,220.00 | 6,250.00 | 6,169.28 | 135,005 |
| 2023-01-25 | 6,190.00 | 6,800.00 | 6,160.00 | 6,270.00 | 6,189.02 | 2,269,647 |
| 2023-01-20 | 6,330.00 | 6,400.00 | 6,150.00 | 6,160.00 | 6,080.44 | 90,181 |
| 2023-01-19 | 6,040.00 | 6,260.00 | 6,030.00 | 6,230.00 | 6,149.54 | 91,915 |
| 2023-01-18 | 6,050.00 | 6,090.00 | 5,900.00 | 6,090.00 | 6,011.35 | 125,815 |
| 2023-01-17 | 6,070.00 | 6,110.00 | 5,980.00 | 6,040.00 | 5,961.99 | 27,200 |
| 2023-01-16 | 6,090.00 | 6,100.00 | 6,010.00 | 6,070.00 | 5,991.61 | 40,764 |
| 2023-01-13 | 6,070.00 | 6,120.00 | 5,990.00 | 6,050.00 | 5,971.86 | 45,651 |
| 2023-01-12 | 6,110.00 | 6,150.00 | 6,030.00 | 6,050.00 | 5,971.86 | 28,856 |
| 2023-01-11 | 6,030.00 | 6,160.00 | 5,990.00 | 6,090.00 | 6,011.35 | 84,027 |
| 2023-01-10 | 5,940.00 | 6,430.00 | 5,680.00 | 5,970.00 | 5,892.90 | 501,276 |
| 2023-01-09 | 5,990.00 | 5,990.00 | 5,910.00 | 5,930.00 | 5,853.41 | 38,726 |
| 2023-01-06 | 5,790.00 | 5,930.00 | 5,770.00 | 5,880.00 | 5,804.06 | 21,741 |
| 2023-01-05 | 5,820.00 | 5,870.00 | 5,770.00 | 5,790.00 | 5,715.22 | 16,646 |
| 2023-01-04 | 5,550.00 | 5,840.00 | 5,550.00 | 5,800.00 | 5,725.09 | 38,837 |
| 2023-01-03 | 5,640.00 | 5,670.00 | 5,470.00 | 5,660.00 | 5,586.90 | 45,921 |
| 2023-01-02 | 5,700.00 | 5,840.00 | 5,600.00 | 5,630.00 | 5,557.29 | 39,896 |
| 2022-12-29 | 5,870.00 | 5,870.00 | 5,660.00 | 5,700.00 | 5,626.38 | 75,831 |
| 2022-12-28 | 5,900.00 | 5,920.00 | 5,820.00 | 5,870.00 | 5,794.19 | 61,585 |
| 2022-12-27 | 5,790.00 | 6,040.00 | 5,790.00 | 5,900.00 | 5,754.70 | 161,047 |
| 2022-12-26 | 5,950.00 | 6,070.00 | 5,780.00 | 5,820.00 | 5,676.67 | 233,119 |
| 2022-12-23 | 6,400.00 | 6,450.00 | 5,770.00 | 5,860.00 | 5,715.69 | 700,071 |
| 2022-12-22 | 5,980.00 | 6,070.00 | 5,900.00 | 5,980.00 | 5,832.73 | 227,947 |
| 2022-12-21 | 5,870.00 | 6,010.00 | 5,870.00 | 5,980.00 | 5,832.73 | 17,927 |
| 2022-12-20 | 5,850.00 | 6,020.00 | 5,820.00 | 5,850.00 | 5,705.94 | 45,500 |
| 2022-12-19 | 5,980.00 | 5,980.00 | 5,890.00 | 5,910.00 | 5,764.46 | 17,052 |
| 2022-12-16 | 5,980.00 | 6,030.00 | 5,910.00 | 6,000.00 | 5,852.24 | 43,910 |
| 2022-12-15 | 6,160.00 | 6,160.00 | 6,030.00 | 6,030.00 | 5,881.50 | 26,579 |
| 2022-12-14 | 6,130.00 | 6,180.00 | 6,100.00 | 6,140.00 | 5,988.79 | 25,819 |
| 2022-12-13 | 6,270.00 | 6,270.00 | 6,110.00 | 6,130.00 | 5,979.04 | 60,956 |
| 2022-12-12 | 6,260.00 | 6,300.00 | 6,150.00 | 6,240.00 | 6,086.33 | 39,786 |
| 2022-12-09 | 6,150.00 | 6,290.00 | 6,150.00 | 6,260.00 | 6,105.84 | 32,992 |
| 2022-12-08 | 6,280.00 | 6,390.00 | 6,110.00 | 6,150.00 | 5,998.55 | 46,436 |
| 2022-12-07 | 6,130.00 | 6,400.00 | 6,130.00 | 6,300.00 | 6,144.85 | 50,504 |
| 2022-12-06 | 6,060.00 | 6,230.00 | 6,020.00 | 6,170.00 | 6,018.06 | 56,201 |
| 2022-12-05 | 6,140.00 | 6,180.00 | 6,100.00 | 6,110.00 | 5,959.53 | 28,182 |
| 2022-12-02 | 6,070.00 | 6,110.00 | 6,030.00 | 6,080.00 | 5,930.27 | 34,262 |
| 2022-12-01 | 6,190.00 | 6,190.00 | 6,000.00 | 6,070.00 | 5,920.52 | 41,875 |
| 2022-11-30 | 6,140.00 | 6,140.00 | 6,060.00 | 6,070.00 | 5,920.52 | 20,507 |
| 2022-11-29 | 5,950.00 | 6,130.00 | 5,870.00 | 6,100.00 | 5,949.78 | 48,518 |
| 2022-11-28 | 6,070.00 | 6,100.00 | 5,900.00 | 5,970.00 | 5,822.98 | 44,510 |
| 2022-11-25 | 6,050.00 | 6,190.00 | 5,960.00 | 6,060.00 | 5,910.76 | 127,496 |
| 2022-11-24 | 5,840.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,744.95 | 39,229 |
| 2022-11-23 | 5,830.00 | 5,830.00 | 5,750.00 | 5,770.00 | 5,627.91 | 18,393 |
| 2022-11-22 | 5,720.00 | 5,790.00 | 5,670.00 | 5,740.00 | 5,598.65 | 24,373 |
| 2022-11-21 | 5,820.00 | 5,820.00 | 5,660.00 | 5,750.00 | 5,608.40 | 30,102 |
| 2022-11-18 | 5,750.00 | 5,880.00 | 5,670.00 | 5,770.00 | 5,627.91 | 42,737 |
| 2022-11-17 | 5,950.00 | 5,960.00 | 5,740.00 | 5,790.00 | 5,647.41 | 84,676 |
| 2022-11-16 | 5,960.00 | 6,070.00 | 5,800.00 | 6,000.00 | 5,852.24 | 76,693 |
| 2022-11-15 | 5,880.00 | 5,970.00 | 5,740.00 | 5,950.00 | 5,803.47 | 81,429 |
| 2022-11-14 | 5,810.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,725.44 | 51,840 |
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.