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
2025-10-244,320.004,355.004,250.004,295.004,295.00193,730
2025-10-234,310.004,480.004,300.004,310.004,310.00247,008
2025-10-224,455.004,455.004,345.004,410.004,410.00124,304
2025-10-214,565.004,565.004,425.004,455.004,455.00252,596
2025-10-204,300.004,680.004,300.004,545.004,545.00706,863
2025-10-174,460.004,460.004,310.004,330.004,330.00282,074
2025-10-164,695.004,700.004,455.004,475.004,475.00464,377
2025-10-154,440.004,655.004,400.004,650.004,650.00550,650
2025-10-144,340.004,730.004,325.004,430.004,430.00848,554
2025-10-134,305.004,385.004,255.004,340.004,340.00155,575
2025-10-104,265.004,475.004,260.004,405.004,405.00612,259
2025-10-024,290.004,325.004,160.004,260.004,260.00208,930
2025-10-014,260.004,335.004,205.004,290.004,290.00158,624
2025-09-304,390.004,410.004,260.004,280.004,280.00247,868
2025-09-294,295.004,410.004,295.004,370.004,370.00201,660
2025-09-264,370.004,410.004,265.004,285.004,285.00278,306
2025-09-254,505.004,630.004,370.004,370.004,370.00463,693
2025-09-244,580.004,655.004,465.004,500.004,500.00333,316
2025-09-234,730.004,760.004,555.004,610.004,610.00490,759
2025-09-224,975.005,020.004,730.004,730.004,730.00789,358
2025-09-195,060.005,500.004,890.004,950.004,950.005,961,886
2025-09-184,720.005,020.004,690.004,835.004,835.001,773,558
2025-09-174,875.004,910.004,615.004,700.004,700.001,042,351
2025-09-165,120.005,190.004,850.004,945.004,945.002,326,276
2025-09-154,645.005,450.004,580.005,090.005,090.0013,817,300
2025-09-124,760.004,870.004,580.004,600.004,600.001,128,687
2025-09-114,735.004,790.004,620.004,765.004,765.001,053,048
2025-09-104,730.004,890.004,670.004,680.004,680.001,394,847
2025-09-094,400.004,950.004,400.004,680.004,680.008,467,968
2025-09-084,515.004,515.004,350.004,360.004,360.00980,821
2025-09-054,185.004,685.004,160.004,485.004,485.006,919,962
2025-09-044,290.004,290.004,080.004,145.004,145.00827,031
2025-09-034,375.004,715.004,145.004,210.004,210.002,478,923
2025-09-024,445.004,725.004,290.004,305.004,305.003,562,822
2025-09-014,150.005,050.003,930.004,370.004,370.0019,332,301
2025-08-294,150.004,180.003,950.003,980.003,980.001,350,324
2025-08-284,280.004,305.004,085.004,175.004,175.001,144,437
2025-08-274,660.004,740.004,230.004,230.004,230.004,890,258
2025-08-263,560.004,625.003,555.004,625.004,625.009,922,492
2025-08-253,560.003,645.003,560.003,560.003,560.0057,507
2025-08-223,510.003,590.003,500.003,560.003,560.0059,603
2025-08-213,530.003,550.003,490.003,500.003,500.0027,620
2025-08-203,585.003,585.003,480.003,515.003,515.0064,883
2025-08-193,645.003,645.003,505.003,600.003,600.00123,856
2025-08-183,700.003,740.003,620.003,650.003,650.00113,422
2025-08-143,780.003,820.003,735.003,770.003,770.0028,641
2025-08-133,805.003,840.003,700.003,790.003,790.0054,001
2025-08-123,870.003,905.003,805.003,805.003,805.0072,756
2025-08-113,885.003,930.003,855.003,870.003,870.0034,014
2025-08-083,915.003,980.003,870.003,885.003,885.0028,220
2025-08-073,825.004,000.003,825.003,950.003,950.00123,161
2025-08-063,860.003,860.003,785.003,815.003,815.0016,017
2025-08-053,750.003,865.003,750.003,830.003,830.0032,112
2025-08-043,805.003,805.003,675.003,750.003,750.0045,256
2025-08-013,840.003,840.003,695.003,730.003,730.0059,986
2025-07-313,860.003,900.003,790.003,840.003,840.0056,294
2025-07-303,815.003,895.003,795.003,860.003,860.0039,163
2025-07-293,845.003,845.003,785.003,815.003,815.0038,153
2025-07-283,845.003,880.003,770.003,840.003,840.0054,346
2025-07-253,860.003,925.003,835.003,835.003,835.0047,350
← NewerPage 5 of 21 · 1,223 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.