SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,810.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,725.44 | 51,840 |
| 2022-11-11 | 5,830.00 | 5,880.00 | 5,720.00 | 5,850.00 | 5,705.94 | 63,192 |
| 2022-11-10 | 5,560.00 | 5,750.00 | 5,500.00 | 5,690.00 | 5,549.88 | 60,680 |
| 2022-11-09 | 5,610.00 | 5,690.00 | 5,580.00 | 5,580.00 | 5,442.59 | 31,017 |
| 2022-11-08 | 5,660.00 | 5,690.00 | 5,560.00 | 5,620.00 | 5,481.60 | 67,136 |
| 2022-11-07 | 5,500.00 | 5,660.00 | 5,460.00 | 5,580.00 | 5,442.59 | 70,676 |
| 2022-11-04 | 5,490.00 | 5,580.00 | 5,410.00 | 5,540.00 | 5,403.57 | 36,268 |
| 2022-11-03 | 5,280.00 | 5,570.00 | 5,230.00 | 5,540.00 | 5,403.57 | 66,243 |
| 2022-11-02 | 5,400.00 | 5,430.00 | 5,300.00 | 5,380.00 | 5,247.51 | 44,056 |
| 2022-11-01 | 5,280.00 | 5,440.00 | 5,270.00 | 5,400.00 | 5,267.02 | 39,043 |
| 2022-10-31 | 5,350.00 | 5,450.00 | 5,300.00 | 5,330.00 | 5,198.74 | 22,088 |
| 2022-10-28 | 5,300.00 | 5,360.00 | 5,240.00 | 5,320.00 | 5,188.99 | 28,691 |
| 2022-10-27 | 5,300.00 | 5,390.00 | 5,230.00 | 5,310.00 | 5,179.23 | 125,415 |
| 2022-10-26 | 5,350.00 | 5,350.00 | 5,160.00 | 5,300.00 | 5,169.48 | 149,599 |
| 2022-10-25 | 5,390.00 | 5,390.00 | 5,210.00 | 5,330.00 | 5,198.74 | 47,263 |
| 2022-10-24 | 5,450.00 | 5,490.00 | 5,230.00 | 5,330.00 | 5,198.74 | 114,374 |
| 2022-10-21 | 5,410.00 | 5,450.00 | 5,180.00 | 5,320.00 | 5,188.99 | 55,910 |
| 2022-10-20 | 5,570.00 | 5,610.00 | 5,310.00 | 5,420.00 | 5,286.53 | 41,246 |
| 2022-10-19 | 5,640.00 | 5,710.00 | 5,500.00 | 5,540.00 | 5,403.57 | 85,310 |
| 2022-10-18 | 5,490.00 | 5,640.00 | 5,420.00 | 5,600.00 | 5,462.09 | 109,061 |
| 2022-10-17 | 5,280.00 | 5,480.00 | 5,270.00 | 5,410.00 | 5,276.77 | 41,230 |
| 2022-10-14 | 5,340.00 | 5,480.00 | 5,290.00 | 5,440.00 | 5,306.03 | 56,556 |
| 2022-10-13 | 5,380.00 | 5,450.00 | 5,100.00 | 5,280.00 | 5,149.97 | 151,260 |
| 2022-10-12 | 5,370.00 | 5,490.00 | 5,210.00 | 5,430.00 | 5,296.28 | 85,428 |
| 2022-10-11 | 5,700.00 | 5,740.00 | 5,340.00 | 5,400.00 | 5,267.02 | 175,285 |
| 2022-10-07 | 5,930.00 | 5,930.00 | 5,750.00 | 5,830.00 | 5,686.43 | 85,653 |
| 2022-10-06 | 5,920.00 | 6,040.00 | 5,890.00 | 5,940.00 | 5,793.72 | 38,207 |
| 2022-10-05 | 5,980.00 | 6,030.00 | 5,800.00 | 5,870.00 | 5,725.44 | 96,972 |
| 2022-10-04 | 5,900.00 | 5,990.00 | 5,790.00 | 5,910.00 | 5,764.46 | 68,278 |
| 2022-09-30 | 5,690.00 | 5,890.00 | 5,630.00 | 5,800.00 | 5,657.17 | 106,258 |
| 2022-09-29 | 6,030.00 | 6,160.00 | 5,800.00 | 5,800.00 | 5,657.17 | 125,935 |
| 2022-09-28 | 6,200.00 | 6,300.00 | 5,930.00 | 5,930.00 | 5,783.97 | 146,908 |
| 2022-09-27 | 6,330.00 | 6,390.00 | 6,040.00 | 6,220.00 | 6,066.82 | 141,190 |
| 2022-09-26 | 6,700.00 | 6,700.00 | 6,290.00 | 6,330.00 | 6,174.12 | 178,759 |
| 2022-09-23 | 6,750.00 | 6,850.00 | 6,560.00 | 6,770.00 | 6,603.28 | 142,330 |
| 2022-09-22 | 6,700.00 | 6,940.00 | 6,680.00 | 6,830.00 | 6,661.80 | 128,539 |
| 2022-09-21 | 7,100.00 | 7,150.00 | 6,910.00 | 6,950.00 | 6,778.85 | 213,727 |
| 2022-09-20 | 6,600.00 | 7,020.00 | 6,580.00 | 6,970.00 | 6,798.35 | 193,391 |
| 2022-09-19 | 6,650.00 | 6,720.00 | 6,520.00 | 6,570.00 | 6,408.21 | 80,786 |
| 2022-09-16 | 6,900.00 | 6,920.00 | 6,620.00 | 6,650.00 | 6,486.24 | 251,891 |
| 2022-09-15 | 6,990.00 | 7,030.00 | 6,810.00 | 6,900.00 | 6,730.08 | 91,179 |
| 2022-09-14 | 6,750.00 | 7,030.00 | 6,690.00 | 6,990.00 | 6,817.86 | 93,158 |
| 2022-09-13 | 6,890.00 | 7,080.00 | 6,850.00 | 7,020.00 | 6,847.12 | 128,718 |
| 2022-09-08 | 6,900.00 | 6,900.00 | 6,810.00 | 6,850.00 | 6,681.31 | 44,098 |
| 2022-09-07 | 7,020.00 | 7,030.00 | 6,760.00 | 6,850.00 | 6,681.31 | 207,198 |
| 2022-09-06 | 7,020.00 | 7,320.00 | 6,900.00 | 7,180.00 | 7,003.18 | 188,440 |
| 2022-09-05 | 6,910.00 | 7,110.00 | 6,870.00 | 7,020.00 | 6,847.12 | 106,937 |
| 2022-09-02 | 7,040.00 | 7,190.00 | 6,970.00 | 7,040.00 | 6,866.63 | 69,657 |
| 2022-09-01 | 7,220.00 | 7,270.00 | 7,020.00 | 7,020.00 | 6,847.12 | 112,091 |
| 2022-08-31 | 7,200.00 | 7,290.00 | 7,140.00 | 7,270.00 | 7,090.97 | 74,806 |
| 2022-08-30 | 7,120.00 | 7,330.00 | 7,080.00 | 7,190.00 | 7,012.94 | 125,684 |
| 2022-08-29 | 6,930.00 | 7,200.00 | 6,910.00 | 7,120.00 | 6,944.66 | 120,157 |
| 2022-08-26 | 7,170.00 | 7,280.00 | 7,110.00 | 7,190.00 | 7,012.94 | 109,759 |
| 2022-08-25 | 6,880.00 | 7,370.00 | 6,850.00 | 7,170.00 | 6,993.43 | 714,905 |
| 2022-08-24 | 6,780.00 | 6,850.00 | 6,650.00 | 6,800.00 | 6,632.54 | 48,520 |
| 2022-08-23 | 6,780.00 | 6,830.00 | 6,540.00 | 6,730.00 | 6,564.27 | 63,201 |
| 2022-08-22 | 7,130.00 | 7,150.00 | 6,730.00 | 6,780.00 | 6,613.03 | 242,412 |
| 2022-08-19 | 7,210.00 | 7,280.00 | 7,140.00 | 7,180.00 | 7,003.18 | 99,832 |
| 2022-08-18 | 7,160.00 | 7,210.00 | 7,080.00 | 7,180.00 | 7,003.18 | 55,041 |
| 2022-08-17 | 7,150.00 | 7,190.00 | 7,080.00 | 7,170.00 | 6,993.43 | 50,363 |
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.