SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,620.00 | 6,330.00 | 5,550.00 | 5,900.00 | 5,900.00 | 5,236,246 |
| 2026-01-20 | 5,820.00 | 6,610.00 | 5,550.00 | 5,840.00 | 5,840.00 | 13,098,660 |
| 2026-01-19 | 4,800.00 | 5,230.00 | 4,795.00 | 5,090.00 | 5,090.00 | 1,113,428 |
| 2026-01-16 | 5,070.00 | 5,070.00 | 4,765.00 | 4,765.00 | 4,765.00 | 967,580 |
| 2026-01-15 | 4,620.00 | 5,420.00 | 4,595.00 | 5,090.00 | 5,090.00 | 4,730,603 |
| 2026-01-14 | 4,540.00 | 4,700.00 | 4,405.00 | 4,520.00 | 4,520.00 | 275,640 |
| 2026-01-13 | 4,520.00 | 4,555.00 | 4,390.00 | 4,510.00 | 4,510.00 | 266,147 |
| 2026-01-12 | 4,540.00 | 4,675.00 | 4,395.00 | 4,515.00 | 4,515.00 | 287,012 |
| 2026-01-09 | 4,640.00 | 4,640.00 | 4,475.00 | 4,515.00 | 4,515.00 | 244,131 |
| 2026-01-08 | 4,560.00 | 4,895.00 | 4,410.00 | 4,640.00 | 4,640.00 | 957,877 |
| 2026-01-07 | 4,410.00 | 4,635.00 | 4,255.00 | 4,565.00 | 4,565.00 | 393,743 |
| 2026-01-06 | 4,625.00 | 4,660.00 | 4,390.00 | 4,420.00 | 4,420.00 | 270,903 |
| 2026-01-05 | 4,630.00 | 4,750.00 | 4,500.00 | 4,620.00 | 4,620.00 | 372,135 |
| 2026-01-02 | 4,390.00 | 4,815.00 | 4,310.00 | 4,605.00 | 4,605.00 | 727,285 |
| 2025-12-30 | 4,570.00 | 4,640.00 | 4,345.00 | 4,390.00 | 4,390.00 | 332,138 |
| 2025-12-29 | 4,300.00 | 4,680.00 | 4,270.00 | 4,600.00 | 4,600.00 | 755,971 |
| 2025-12-26 | 4,190.00 | 4,385.00 | 4,190.00 | 4,245.00 | 4,245.00 | 161,020 |
| 2025-12-24 | 4,220.00 | 4,320.00 | 4,160.00 | 4,180.00 | 4,180.00 | 101,036 |
| 2025-12-23 | 4,320.00 | 4,580.00 | 4,200.00 | 4,220.00 | 4,220.00 | 205,884 |
| 2025-12-22 | 4,305.00 | 4,575.00 | 4,260.00 | 4,405.00 | 4,405.00 | 311,122 |
| 2025-12-19 | 4,190.00 | 4,300.00 | 4,105.00 | 4,260.00 | 4,260.00 | 109,248 |
| 2025-12-18 | 4,080.00 | 4,265.00 | 4,050.00 | 4,165.00 | 4,165.00 | 110,571 |
| 2025-12-17 | 4,310.00 | 4,390.00 | 4,150.00 | 4,150.00 | 4,150.00 | 176,271 |
| 2025-12-16 | 4,520.00 | 4,520.00 | 4,220.00 | 4,240.00 | 4,240.00 | 251,914 |
| 2025-12-15 | 4,270.00 | 4,600.00 | 4,240.00 | 4,420.00 | 4,420.00 | 531,078 |
| 2025-12-12 | 4,180.00 | 4,360.00 | 4,150.00 | 4,315.00 | 4,315.00 | 162,393 |
| 2025-12-11 | 4,200.00 | 4,260.00 | 4,150.00 | 4,150.00 | 4,150.00 | 101,261 |
| 2025-12-10 | 4,210.00 | 4,245.00 | 4,110.00 | 4,160.00 | 4,160.00 | 103,745 |
| 2025-12-09 | 4,275.00 | 4,275.00 | 4,150.00 | 4,210.00 | 4,210.00 | 133,531 |
| 2025-12-08 | 4,065.00 | 4,420.00 | 4,055.00 | 4,315.00 | 4,315.00 | 511,462 |
| 2025-12-05 | 4,220.00 | 4,235.00 | 4,070.00 | 4,070.00 | 4,070.00 | 206,162 |
| 2025-12-04 | 4,090.00 | 4,515.00 | 4,070.00 | 4,220.00 | 4,220.00 | 1,000,527 |
| 2025-12-03 | 3,990.00 | 4,080.00 | 3,955.00 | 4,055.00 | 4,055.00 | 74,327 |
| 2025-12-02 | 4,000.00 | 4,130.00 | 3,925.00 | 3,975.00 | 3,975.00 | 51,128 |
| 2025-12-01 | 4,040.00 | 4,120.00 | 3,930.00 | 3,955.00 | 3,955.00 | 165,801 |
| 2025-11-28 | 3,815.00 | 4,040.00 | 3,800.00 | 4,025.00 | 4,025.00 | 230,194 |
| 2025-11-27 | 3,705.00 | 3,815.00 | 3,700.00 | 3,785.00 | 3,785.00 | 115,014 |
| 2025-11-26 | 3,695.00 | 3,750.00 | 3,650.00 | 3,715.00 | 3,715.00 | 43,696 |
| 2025-11-25 | 3,720.00 | 3,800.00 | 3,625.00 | 3,695.00 | 3,695.00 | 75,701 |
| 2025-11-24 | 3,700.00 | 3,715.00 | 3,635.00 | 3,695.00 | 3,695.00 | 71,977 |
| 2025-11-21 | 3,735.00 | 3,740.00 | 3,610.00 | 3,685.00 | 3,685.00 | 68,573 |
| 2025-11-20 | 3,760.00 | 3,860.00 | 3,755.00 | 3,790.00 | 3,790.00 | 54,784 |
| 2025-11-19 | 3,665.00 | 3,835.00 | 3,610.00 | 3,760.00 | 3,760.00 | 114,421 |
| 2025-11-18 | 3,675.00 | 3,795.00 | 3,625.00 | 3,665.00 | 3,665.00 | 120,112 |
| 2025-11-17 | 3,835.00 | 3,895.00 | 3,725.00 | 3,730.00 | 3,730.00 | 123,093 |
| 2025-11-14 | 3,950.00 | 4,030.00 | 3,815.00 | 3,835.00 | 3,835.00 | 198,572 |
| 2025-11-13 | 3,985.00 | 4,050.00 | 3,940.00 | 4,030.00 | 4,030.00 | 54,011 |
| 2025-11-12 | 3,980.00 | 4,040.00 | 3,955.00 | 3,985.00 | 3,985.00 | 46,248 |
| 2025-11-11 | 4,005.00 | 4,130.00 | 3,950.00 | 3,985.00 | 3,985.00 | 95,842 |
| 2025-11-10 | 3,980.00 | 4,045.00 | 3,930.00 | 4,035.00 | 4,035.00 | 68,256 |
| 2025-11-07 | 3,980.00 | 4,065.00 | 3,905.00 | 3,945.00 | 3,945.00 | 181,009 |
| 2025-11-06 | 4,205.00 | 4,245.00 | 4,015.00 | 4,060.00 | 4,060.00 | 173,658 |
| 2025-11-05 | 4,380.00 | 4,380.00 | 3,970.00 | 4,190.00 | 4,190.00 | 345,209 |
| 2025-11-04 | 4,405.00 | 4,545.00 | 4,325.00 | 4,400.00 | 4,400.00 | 286,192 |
| 2025-11-03 | 4,205.00 | 4,540.00 | 4,135.00 | 4,470.00 | 4,470.00 | 739,643 |
| 2025-10-31 | 4,080.00 | 4,300.00 | 4,015.00 | 4,200.00 | 4,200.00 | 311,643 |
| 2025-10-30 | 4,145.00 | 4,145.00 | 4,000.00 | 4,005.00 | 4,005.00 | 161,580 |
| 2025-10-29 | 4,125.00 | 4,170.00 | 4,075.00 | 4,100.00 | 4,100.00 | 129,895 |
| 2025-10-28 | 4,235.00 | 4,250.00 | 4,120.00 | 4,120.00 | 4,120.00 | 293,955 |
| 2025-10-27 | 4,295.00 | 4,300.00 | 4,225.00 | 4,235.00 | 4,235.00 | 178,669 |
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.