SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,530.00 | 6,630.00 | 6,470.00 | 6,490.00 | 6,330.18 | 20,534 |
| 2022-05-17 | 6,450.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,369.19 | 35,767 |
| 2022-05-16 | 6,680.00 | 6,680.00 | 6,510.00 | 6,580.00 | 6,417.96 | 20,213 |
| 2022-05-13 | 6,420.00 | 6,580.00 | 6,400.00 | 6,570.00 | 6,408.21 | 30,558 |
| 2022-05-12 | 6,690.00 | 6,690.00 | 6,400.00 | 6,400.00 | 6,242.39 | 65,282 |
| 2022-05-11 | 6,620.00 | 6,770.00 | 6,610.00 | 6,640.00 | 6,476.48 | 18,478 |
| 2022-05-10 | 6,710.00 | 6,720.00 | 6,570.00 | 6,700.00 | 6,535.00 | 52,124 |
| 2022-05-09 | 6,870.00 | 6,910.00 | 6,730.00 | 6,800.00 | 6,632.54 | 69,905 |
| 2022-05-06 | 6,800.00 | 7,000.00 | 6,760.00 | 6,910.00 | 6,739.83 | 85,679 |
| 2022-05-04 | 6,880.00 | 6,990.00 | 6,790.00 | 6,850.00 | 6,681.31 | 79,589 |
| 2022-05-03 | 6,690.00 | 6,900.00 | 6,690.00 | 6,850.00 | 6,681.31 | 70,692 |
| 2022-05-02 | 6,700.00 | 6,730.00 | 6,600.00 | 6,700.00 | 6,535.00 | 36,635 |
| 2022-04-29 | 6,740.00 | 6,780.00 | 6,620.00 | 6,700.00 | 6,535.00 | 73,633 |
| 2022-04-28 | 6,720.00 | 6,810.00 | 6,620.00 | 6,650.00 | 6,486.24 | 33,615 |
| 2022-04-27 | 6,710.00 | 6,730.00 | 6,630.00 | 6,730.00 | 6,564.27 | 48,611 |
| 2022-04-26 | 6,700.00 | 6,860.00 | 6,700.00 | 6,820.00 | 6,652.05 | 37,372 |
| 2022-04-25 | 6,770.00 | 6,850.00 | 6,650.00 | 6,750.00 | 6,583.77 | 78,360 |
| 2022-04-22 | 6,850.00 | 6,910.00 | 6,770.00 | 6,900.00 | 6,730.08 | 24,391 |
| 2022-04-21 | 6,850.00 | 6,940.00 | 6,800.00 | 6,910.00 | 6,739.83 | 42,035 |
| 2022-04-20 | 6,740.00 | 6,980.00 | 6,700.00 | 6,870.00 | 6,700.82 | 68,981 |
| 2022-04-19 | 6,560.00 | 6,730.00 | 6,560.00 | 6,680.00 | 6,515.50 | 37,890 |
| 2022-04-18 | 6,550.00 | 6,610.00 | 6,500.00 | 6,590.00 | 6,427.71 | 12,663 |
| 2022-04-15 | 6,580.00 | 6,600.00 | 6,510.00 | 6,550.00 | 6,388.70 | 38,295 |
| 2022-04-14 | 6,620.00 | 6,700.00 | 6,570.00 | 6,610.00 | 6,447.22 | 39,189 |
| 2022-04-13 | 6,560.00 | 6,670.00 | 6,550.00 | 6,610.00 | 6,447.22 | 25,373 |
| 2022-04-12 | 6,600.00 | 6,690.00 | 6,530.00 | 6,600.00 | 6,437.47 | 51,281 |
| 2022-04-11 | 6,810.00 | 6,810.00 | 6,620.00 | 6,640.00 | 6,476.48 | 42,273 |
| 2022-04-08 | 6,700.00 | 6,790.00 | 6,650.00 | 6,750.00 | 6,583.77 | 49,303 |
| 2022-04-07 | 6,840.00 | 6,840.00 | 6,750.00 | 6,760.00 | 6,593.53 | 38,513 |
| 2022-04-06 | 6,920.00 | 6,990.00 | 6,820.00 | 6,850.00 | 6,681.31 | 39,166 |
| 2022-04-05 | 6,980.00 | 7,000.00 | 6,900.00 | 6,940.00 | 6,769.09 | 21,499 |
| 2022-04-04 | 6,980.00 | 6,980.00 | 6,870.00 | 6,910.00 | 6,739.83 | 31,994 |
| 2022-04-01 | 6,910.00 | 7,020.00 | 6,880.00 | 6,920.00 | 6,749.59 | 28,457 |
| 2022-03-31 | 6,980.00 | 7,000.00 | 6,900.00 | 6,940.00 | 6,769.09 | 35,987 |
| 2022-03-30 | 6,960.00 | 7,020.00 | 6,880.00 | 6,980.00 | 6,808.11 | 26,238 |
| 2022-03-29 | 6,960.00 | 7,020.00 | 6,940.00 | 6,980.00 | 6,808.11 | 27,980 |
| 2022-03-28 | 7,200.00 | 7,200.00 | 6,930.00 | 6,940.00 | 6,769.09 | 66,320 |
| 2022-03-25 | 6,790.00 | 7,050.00 | 6,790.00 | 6,980.00 | 6,808.11 | 75,062 |
| 2022-03-24 | 6,900.00 | 6,900.00 | 6,800.00 | 6,830.00 | 6,661.80 | 30,970 |
| 2022-03-23 | 6,930.00 | 7,030.00 | 6,700.00 | 6,910.00 | 6,739.83 | 106,184 |
| 2022-03-22 | 6,830.00 | 6,950.00 | 6,800.00 | 6,930.00 | 6,759.34 | 41,518 |
| 2022-03-21 | 7,230.00 | 7,230.00 | 6,820.00 | 6,830.00 | 6,661.80 | 78,233 |
| 2022-03-18 | 6,740.00 | 7,100.00 | 6,680.00 | 7,040.00 | 6,866.63 | 288,803 |
| 2022-03-17 | 6,550.00 | 6,790.00 | 6,510.00 | 6,750.00 | 6,583.77 | 112,731 |
| 2022-03-16 | 6,440.00 | 6,540.00 | 6,430.00 | 6,480.00 | 6,320.42 | 28,805 |
| 2022-03-15 | 6,500.00 | 6,520.00 | 6,320.00 | 6,430.00 | 6,271.65 | 64,633 |
| 2022-03-14 | 6,400.00 | 6,400.00 | 6,260.00 | 6,310.00 | 6,154.61 | 46,978 |
| 2022-03-11 | 6,420.00 | 6,480.00 | 6,340.00 | 6,370.00 | 6,213.13 | 33,880 |
| 2022-03-10 | 6,390.00 | 6,450.00 | 6,370.00 | 6,420.00 | 6,261.90 | 32,074 |
| 2022-03-08 | 6,300.00 | 6,420.00 | 6,230.00 | 6,330.00 | 6,174.12 | 32,255 |
| 2022-03-07 | 6,530.00 | 6,560.00 | 6,330.00 | 6,390.00 | 6,232.64 | 52,645 |
| 2022-03-04 | 6,590.00 | 6,590.00 | 6,500.00 | 6,590.00 | 6,427.71 | 33,921 |
| 2022-03-03 | 6,500.00 | 6,610.00 | 6,490.00 | 6,590.00 | 6,427.71 | 55,261 |
| 2022-03-02 | 6,390.00 | 6,490.00 | 6,390.00 | 6,490.00 | 6,330.18 | 29,413 |
| 2022-02-28 | 6,370.00 | 6,440.00 | 6,340.00 | 6,390.00 | 6,232.64 | 40,133 |
| 2022-02-25 | 6,400.00 | 6,500.00 | 6,340.00 | 6,430.00 | 6,271.65 | 54,051 |
| 2022-02-24 | 6,330.00 | 6,390.00 | 6,170.00 | 6,270.00 | 6,115.59 | 106,147 |
| 2022-02-23 | 6,390.00 | 6,480.00 | 6,300.00 | 6,400.00 | 6,242.39 | 48,223 |
| 2022-02-22 | 6,410.00 | 6,460.00 | 6,340.00 | 6,390.00 | 6,232.64 | 51,634 |
| 2022-02-21 | 6,450.00 | 6,530.00 | 6,330.00 | 6,480.00 | 6,320.42 | 42,086 |
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.