SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,590.00 | 6,590.00 | 6,420.00 | 6,530.00 | 6,369.19 | 29,895 |
| 2022-02-17 | 6,590.00 | 6,660.00 | 6,420.00 | 6,620.00 | 6,456.97 | 41,805 |
| 2022-02-16 | 6,500.00 | 6,580.00 | 6,410.00 | 6,570.00 | 6,408.21 | 30,849 |
| 2022-02-15 | 6,360.00 | 6,480.00 | 6,340.00 | 6,340.00 | 6,183.87 | 43,330 |
| 2022-02-14 | 6,550.00 | 6,580.00 | 6,340.00 | 6,430.00 | 6,271.65 | 69,129 |
| 2022-02-11 | 6,730.00 | 6,730.00 | 6,630.00 | 6,690.00 | 6,525.25 | 42,624 |
| 2022-02-10 | 6,760.00 | 6,780.00 | 6,690.00 | 6,750.00 | 6,583.77 | 35,758 |
| 2022-02-09 | 6,750.00 | 6,800.00 | 6,690.00 | 6,740.00 | 6,574.02 | 35,642 |
| 2022-02-08 | 6,770.00 | 6,790.00 | 6,640.00 | 6,660.00 | 6,495.99 | 65,528 |
| 2022-02-07 | 6,720.00 | 6,790.00 | 6,660.00 | 6,780.00 | 6,613.03 | 77,748 |
| 2022-02-04 | 6,610.00 | 6,740.00 | 6,510.00 | 6,700.00 | 6,535.00 | 62,406 |
| 2022-02-03 | 6,500.00 | 6,640.00 | 6,490.00 | 6,610.00 | 6,447.22 | 98,597 |
| 2022-01-28 | 6,590.00 | 6,590.00 | 6,210.00 | 6,460.00 | 6,300.91 | 76,025 |
| 2022-01-27 | 6,360.00 | 6,470.00 | 6,150.00 | 6,370.00 | 6,213.13 | 162,475 |
| 2022-01-26 | 6,340.00 | 6,550.00 | 6,340.00 | 6,350.00 | 6,193.62 | 78,660 |
| 2022-01-25 | 6,600.00 | 6,690.00 | 6,290.00 | 6,460.00 | 6,300.91 | 200,532 |
| 2022-01-24 | 6,680.00 | 6,720.00 | 6,540.00 | 6,600.00 | 6,437.47 | 113,223 |
| 2022-01-21 | 6,940.00 | 6,940.00 | 6,690.00 | 6,800.00 | 6,632.54 | 125,949 |
| 2022-01-20 | 6,890.00 | 6,990.00 | 6,740.00 | 6,960.00 | 6,788.60 | 53,443 |
| 2022-01-19 | 6,810.00 | 6,980.00 | 6,720.00 | 6,800.00 | 6,632.54 | 82,408 |
| 2022-01-18 | 6,950.00 | 7,080.00 | 6,860.00 | 6,860.00 | 6,691.06 | 101,317 |
| 2022-01-17 | 7,160.00 | 7,240.00 | 6,920.00 | 7,000.00 | 6,827.62 | 133,330 |
| 2022-01-14 | 7,230.00 | 7,320.00 | 7,150.00 | 7,150.00 | 6,973.92 | 104,384 |
| 2022-01-13 | 7,440.00 | 7,490.00 | 7,240.00 | 7,290.00 | 7,110.47 | 122,386 |
| 2022-01-12 | 7,380.00 | 7,480.00 | 7,350.00 | 7,440.00 | 7,256.78 | 63,467 |
| 2022-01-11 | 7,580.00 | 7,650.00 | 7,280.00 | 7,320.00 | 7,139.74 | 171,508 |
| 2022-01-10 | 7,610.00 | 7,620.00 | 7,350.00 | 7,400.00 | 7,217.77 | 102,780 |
| 2022-01-07 | 7,480.00 | 7,640.00 | 7,430.00 | 7,620.00 | 7,432.35 | 146,731 |
| 2022-01-06 | 7,350.00 | 7,650.00 | 7,300.00 | 7,460.00 | 7,276.29 | 330,808 |
| 2022-01-05 | 7,710.00 | 7,730.00 | 7,470.00 | 7,530.00 | 7,344.56 | 274,236 |
| 2022-01-04 | 7,560.00 | 7,790.00 | 7,460.00 | 7,660.00 | 7,471.36 | 553,771 |
| 2022-01-03 | 7,110.00 | 8,040.00 | 7,110.00 | 7,530.00 | 7,344.56 | 1,323,051 |
| 2021-12-30 | 7,130.00 | 7,160.00 | 7,060.00 | 7,110.00 | 6,934.91 | 92,884 |
| 2021-12-29 | 7,010.00 | 7,150.00 | 7,010.00 | 7,120.00 | 6,944.66 | 69,546 |
| 2021-12-28 | 7,260.00 | 7,290.00 | 7,040.00 | 7,050.00 | 6,827.62 | 131,762 |
| 2021-12-27 | 7,020.00 | 7,220.00 | 6,990.00 | 7,190.00 | 6,963.20 | 187,924 |
| 2021-12-24 | 7,000.00 | 7,070.00 | 6,970.00 | 7,020.00 | 6,798.56 | 91,984 |
| 2021-12-23 | 7,090.00 | 7,140.00 | 6,950.00 | 7,020.00 | 6,798.56 | 112,635 |
| 2021-12-22 | 6,950.00 | 7,230.00 | 6,950.00 | 7,000.00 | 6,779.19 | 157,999 |
| 2021-12-21 | 6,900.00 | 7,040.00 | 6,890.00 | 6,940.00 | 6,721.09 | 71,206 |
| 2021-12-20 | 7,000.00 | 7,080.00 | 6,890.00 | 6,900.00 | 6,682.35 | 100,180 |
| 2021-12-17 | 7,080.00 | 7,150.00 | 6,990.00 | 7,060.00 | 6,837.30 | 145,781 |
| 2021-12-16 | 6,980.00 | 7,370.00 | 6,940.00 | 7,150.00 | 6,924.46 | 572,166 |
| 2021-12-15 | 7,000.00 | 7,050.00 | 6,860.00 | 6,930.00 | 6,711.40 | 90,448 |
| 2021-12-14 | 7,070.00 | 7,070.00 | 6,910.00 | 7,000.00 | 6,779.19 | 86,895 |
| 2021-12-13 | 6,980.00 | 7,140.00 | 6,900.00 | 7,010.00 | 6,788.88 | 134,979 |
| 2021-12-10 | 6,950.00 | 7,020.00 | 6,840.00 | 6,890.00 | 6,672.66 | 127,671 |
| 2021-12-09 | 6,990.00 | 7,040.00 | 6,870.00 | 7,010.00 | 6,788.88 | 113,887 |
| 2021-12-08 | 6,800.00 | 7,160.00 | 6,800.00 | 6,980.00 | 6,759.82 | 387,983 |
| 2021-12-07 | 6,650.00 | 6,870.00 | 6,620.00 | 6,750.00 | 6,537.08 | 142,350 |
| 2021-12-06 | 6,580.00 | 6,690.00 | 6,500.00 | 6,650.00 | 6,440.23 | 108,560 |
| 2021-12-03 | 6,640.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,440.23 | 142,849 |
| 2021-12-02 | 6,230.00 | 6,610.00 | 6,210.00 | 6,570.00 | 6,362.76 | 161,792 |
| 2021-12-01 | 6,230.00 | 6,310.00 | 6,040.00 | 6,270.00 | 6,072.22 | 188,797 |
| 2021-11-30 | 6,550.00 | 6,640.00 | 6,100.00 | 6,220.00 | 6,023.80 | 286,255 |
| 2021-11-29 | 6,440.00 | 6,670.00 | 6,350.00 | 6,430.00 | 6,227.17 | 372,891 |
| 2021-11-26 | 7,050.00 | 7,120.00 | 6,720.00 | 6,730.00 | 6,517.71 | 381,364 |
| 2021-11-25 | 7,220.00 | 7,290.00 | 7,040.00 | 7,040.00 | 6,817.93 | 349,158 |
| 2021-11-24 | 7,360.00 | 7,460.00 | 7,180.00 | 7,250.00 | 7,021.31 | 826,404 |
| 2021-11-23 | 6,830.00 | 8,250.00 | 6,830.00 | 7,150.00 | 6,924.46 | 10,083,420 |
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.