Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 007820.KQ stock page

SMCore.Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,670.002,850.002,530.002,720.002,720.0087,443
2026-07-202,650.002,700.002,555.002,695.002,695.0021,813
2026-07-162,770.002,795.002,630.002,700.002,700.0025,140
2026-07-152,605.002,785.002,605.002,775.002,775.0061,363
2026-07-142,550.002,665.002,475.002,595.002,595.00107,109
2026-07-132,790.002,870.002,560.002,630.002,630.0082,896
2026-07-102,655.002,845.002,655.002,810.002,810.0072,748
2026-07-092,635.002,800.002,560.002,655.002,655.00126,532
2026-07-082,780.002,905.002,665.002,700.002,700.0098,976
2026-07-072,945.002,960.002,780.002,850.002,850.0062,562
2026-07-062,910.003,020.002,850.002,945.002,945.0045,540
2026-07-032,900.002,995.002,750.002,980.002,980.0096,169
2026-07-022,900.002,950.002,740.002,785.002,785.0067,505
2026-07-012,935.003,075.002,870.002,935.002,935.0078,950
2026-06-302,985.003,050.002,875.002,955.002,955.0091,325
2026-06-292,600.002,950.002,600.002,950.002,950.00102,589
2026-06-262,820.002,820.002,515.002,620.002,620.00190,591
2026-06-252,825.002,930.002,740.002,820.002,820.00102,382
2026-06-242,900.002,980.002,770.002,830.002,830.00123,954
2026-06-233,110.003,130.002,830.002,920.002,920.00190,576
2026-06-223,190.003,235.003,030.003,135.003,135.00136,513
2026-06-193,385.003,400.003,125.003,210.003,210.00123,841
2026-06-183,485.003,515.003,390.003,400.003,400.0069,619
2026-06-173,485.003,570.003,375.003,510.003,510.0058,338
2026-06-163,565.003,570.003,450.003,485.003,485.0099,014
2026-06-153,450.003,585.003,450.003,525.003,525.00101,714
2026-06-123,325.003,630.003,325.003,395.003,395.00329,923
2026-06-113,300.003,365.003,190.003,310.003,310.00123,964
2026-06-103,420.003,485.003,225.003,310.003,310.00331,494
2026-06-093,430.003,610.003,405.003,480.003,480.00144,862
2026-06-083,500.003,645.003,420.003,450.003,450.00178,550
2026-06-053,925.003,925.003,665.003,730.003,730.00185,779
2026-06-044,005.004,170.003,900.003,930.003,930.00124,154
2026-06-024,100.004,400.003,935.004,005.004,005.00207,940
2026-06-014,255.004,415.004,040.004,070.004,070.00242,456
2026-05-294,610.004,655.004,150.004,255.004,255.00341,733
2026-05-284,850.004,850.004,335.004,570.004,570.00315,031
2026-05-275,100.005,160.004,765.004,780.004,780.00300,763
2026-05-265,140.005,310.005,070.005,070.005,070.00435,379
2026-05-224,995.005,090.004,855.005,030.005,030.00224,535
2026-05-214,590.004,970.004,590.004,850.004,850.00275,775
2026-05-204,765.004,765.004,400.004,550.004,550.00367,109
2026-05-195,050.005,130.004,675.004,800.004,800.00372,367
2026-05-185,490.005,530.005,000.005,050.005,050.00534,662
2026-05-155,430.006,000.005,290.005,360.005,360.001,460,278
2026-05-145,800.005,830.005,240.005,320.005,320.00679,877
2026-05-135,790.005,910.005,520.005,710.005,710.00796,343
2026-05-125,900.006,470.005,600.005,750.005,750.003,598,071
2026-05-115,220.006,120.004,960.005,660.005,660.004,034,389
2026-05-085,100.005,260.005,010.005,140.005,140.00300,703
2026-05-075,240.005,240.004,910.005,010.005,010.00232,224
2026-05-065,260.005,400.005,060.005,130.005,130.00221,382
2026-05-045,320.005,460.005,260.005,260.005,260.00133,778
2026-04-305,350.005,500.005,180.005,210.005,210.00166,189
2026-04-295,340.005,400.005,260.005,320.005,320.0072,138
2026-04-285,490.005,510.005,330.005,340.005,340.00111,275
2026-04-275,410.005,520.005,290.005,490.005,490.00289,241
2026-04-245,190.005,430.005,170.005,380.005,380.00131,933
2026-04-235,410.005,410.005,140.005,190.005,190.00108,107
2026-04-225,400.005,400.005,160.005,330.005,330.00142,162
← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2770.0000 KRW
2022-12-2870.0000 KRW
2021-12-2950.0000 KRW
2020-12-2970.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.