SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,120.00 | 5,380.00 | 5,060.00 | 5,330.00 | 5,330.00 | 216,878 |
| 2026-04-20 | 5,010.00 | 5,180.00 | 4,985.00 | 5,110.00 | 5,110.00 | 103,054 |
| 2026-04-17 | 5,070.00 | 5,080.00 | 4,910.00 | 5,040.00 | 5,040.00 | 110,628 |
| 2026-04-16 | 5,040.00 | 5,080.00 | 4,905.00 | 4,990.00 | 4,990.00 | 129,030 |
| 2026-04-15 | 4,890.00 | 5,030.00 | 4,890.00 | 5,000.00 | 5,000.00 | 108,456 |
| 2026-04-14 | 4,705.00 | 4,905.00 | 4,700.00 | 4,890.00 | 4,890.00 | 138,484 |
| 2026-04-13 | 4,600.00 | 4,675.00 | 4,510.00 | 4,670.00 | 4,670.00 | 70,771 |
| 2026-04-10 | 4,650.00 | 4,715.00 | 4,610.00 | 4,685.00 | 4,685.00 | 105,350 |
| 2026-04-09 | 4,790.00 | 4,790.00 | 4,550.00 | 4,605.00 | 4,605.00 | 115,136 |
| 2026-04-08 | 4,620.00 | 4,795.00 | 4,600.00 | 4,790.00 | 4,790.00 | 150,379 |
| 2026-04-07 | 4,615.00 | 4,715.00 | 4,480.00 | 4,500.00 | 4,500.00 | 83,038 |
| 2026-04-06 | 4,720.00 | 4,720.00 | 4,560.00 | 4,640.00 | 4,640.00 | 91,507 |
| 2026-04-03 | 4,860.00 | 4,920.00 | 4,580.00 | 4,630.00 | 4,630.00 | 153,050 |
| 2026-04-02 | 5,280.00 | 5,280.00 | 4,745.00 | 4,805.00 | 4,805.00 | 189,001 |
| 2026-04-01 | 4,890.00 | 5,120.00 | 4,890.00 | 5,090.00 | 5,090.00 | 113,977 |
| 2026-03-31 | 4,925.00 | 4,925.00 | 4,750.00 | 4,770.00 | 4,770.00 | 152,420 |
| 2026-03-30 | 4,900.00 | 5,030.00 | 4,740.00 | 4,925.00 | 4,925.00 | 89,391 |
| 2026-03-27 | 4,950.00 | 5,150.00 | 4,825.00 | 5,090.00 | 5,090.00 | 133,005 |
| 2026-03-26 | 5,230.00 | 5,230.00 | 4,965.00 | 4,970.00 | 4,970.00 | 155,106 |
| 2026-03-25 | 5,070.00 | 5,260.00 | 5,070.00 | 5,190.00 | 5,190.00 | 132,726 |
| 2026-03-24 | 5,140.00 | 5,210.00 | 4,930.00 | 5,060.00 | 5,060.00 | 140,499 |
| 2026-03-23 | 5,310.00 | 5,380.00 | 5,020.00 | 5,050.00 | 5,050.00 | 163,472 |
| 2026-03-20 | 5,460.00 | 5,540.00 | 5,390.00 | 5,430.00 | 5,430.00 | 170,103 |
| 2026-03-19 | 5,480.00 | 5,590.00 | 5,400.00 | 5,460.00 | 5,460.00 | 139,894 |
| 2026-03-18 | 5,480.00 | 5,740.00 | 5,480.00 | 5,600.00 | 5,600.00 | 232,928 |
| 2026-03-17 | 5,460.00 | 5,540.00 | 5,390.00 | 5,420.00 | 5,420.00 | 192,938 |
| 2026-03-16 | 5,440.00 | 5,540.00 | 5,260.00 | 5,410.00 | 5,410.00 | 180,045 |
| 2026-03-13 | 5,310.00 | 5,550.00 | 5,220.00 | 5,440.00 | 5,440.00 | 198,912 |
| 2026-03-12 | 5,510.00 | 5,530.00 | 5,280.00 | 5,470.00 | 5,470.00 | 236,998 |
| 2026-03-11 | 5,380.00 | 5,650.00 | 5,260.00 | 5,600.00 | 5,600.00 | 445,161 |
| 2026-03-10 | 5,180.00 | 5,350.00 | 5,070.00 | 5,190.00 | 5,190.00 | 245,103 |
| 2026-03-09 | 4,880.00 | 5,030.00 | 4,755.00 | 4,995.00 | 4,995.00 | 255,016 |
| 2026-03-06 | 5,090.00 | 5,770.00 | 4,920.00 | 5,120.00 | 5,120.00 | 1,346,994 |
| 2026-03-05 | 4,845.00 | 5,150.00 | 4,660.00 | 5,090.00 | 5,090.00 | 318,992 |
| 2026-03-04 | 5,190.00 | 5,210.00 | 4,480.00 | 4,480.00 | 4,480.00 | 666,270 |
| 2026-03-03 | 5,630.00 | 5,730.00 | 5,340.00 | 5,340.00 | 5,340.00 | 419,947 |
| 2026-02-27 | 5,570.00 | 5,750.00 | 5,480.00 | 5,750.00 | 5,750.00 | 406,084 |
| 2026-02-26 | 5,860.00 | 5,920.00 | 5,570.00 | 5,600.00 | 5,600.00 | 544,164 |
| 2026-02-25 | 5,730.00 | 5,940.00 | 5,600.00 | 5,770.00 | 5,770.00 | 332,110 |
| 2026-02-24 | 5,750.00 | 5,880.00 | 5,650.00 | 5,710.00 | 5,710.00 | 352,570 |
| 2026-02-23 | 5,730.00 | 5,780.00 | 5,550.00 | 5,700.00 | 5,700.00 | 338,956 |
| 2026-02-20 | 5,810.00 | 5,810.00 | 5,620.00 | 5,660.00 | 5,660.00 | 502,260 |
| 2026-02-19 | 6,000.00 | 6,130.00 | 5,740.00 | 5,810.00 | 5,810.00 | 630,719 |
| 2026-02-13 | 6,350.00 | 6,530.00 | 5,960.00 | 5,980.00 | 5,980.00 | 1,907,994 |
| 2026-02-12 | 5,900.00 | 6,340.00 | 5,750.00 | 6,020.00 | 6,020.00 | 1,214,446 |
| 2026-02-11 | 5,610.00 | 5,760.00 | 5,500.00 | 5,710.00 | 5,710.00 | 414,694 |
| 2026-02-10 | 6,010.00 | 6,040.00 | 5,500.00 | 5,580.00 | 5,580.00 | 843,386 |
| 2026-02-09 | 6,270.00 | 6,470.00 | 5,730.00 | 5,930.00 | 5,930.00 | 1,687,724 |
| 2026-02-06 | 6,510.00 | 6,600.00 | 6,020.00 | 6,450.00 | 6,450.00 | 601,157 |
| 2026-02-05 | 6,600.00 | 7,160.00 | 6,350.00 | 6,650.00 | 6,650.00 | 1,228,424 |
| 2026-02-04 | 7,130.00 | 7,200.00 | 6,510.00 | 6,610.00 | 6,610.00 | 1,422,567 |
| 2026-02-03 | 6,000.00 | 6,970.00 | 5,920.00 | 6,960.00 | 6,960.00 | 2,540,090 |
| 2026-02-02 | 6,010.00 | 6,310.00 | 5,800.00 | 5,800.00 | 5,800.00 | 769,174 |
| 2026-01-30 | 6,790.00 | 6,790.00 | 6,190.00 | 6,220.00 | 6,220.00 | 1,097,995 |
| 2026-01-29 | 6,960.00 | 7,580.00 | 6,580.00 | 6,640.00 | 6,640.00 | 4,416,617 |
| 2026-01-28 | 5,870.00 | 6,780.00 | 5,820.00 | 6,460.00 | 6,460.00 | 3,491,973 |
| 2026-01-27 | 5,640.00 | 5,890.00 | 5,480.00 | 5,810.00 | 5,810.00 | 973,820 |
| 2026-01-26 | 6,010.00 | 6,040.00 | 5,570.00 | 5,710.00 | 5,710.00 | 1,341,411 |
| 2026-01-23 | 6,500.00 | 6,500.00 | 5,890.00 | 5,950.00 | 5,950.00 | 2,990,538 |
| 2026-01-22 | 6,110.00 | 6,420.00 | 5,500.00 | 5,810.00 | 5,810.00 | 3,237,852 |
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.