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
2025-07-243,915.003,980.003,835.003,845.003,845.0067,719
2025-07-233,920.003,950.003,880.003,935.003,935.0030,083
2025-07-223,970.003,990.003,900.003,920.003,920.0061,649
2025-07-213,930.003,975.003,910.003,965.003,965.0084,038
2025-07-183,905.003,935.003,835.003,930.003,930.0040,890
2025-07-173,880.003,915.003,835.003,900.003,900.0033,627
2025-07-163,920.003,920.003,860.003,875.003,875.0031,935
2025-07-153,860.003,920.003,835.003,920.003,920.0036,819
2025-07-143,930.003,930.003,830.003,885.003,885.0088,223
2025-07-113,950.003,970.003,875.003,930.003,930.0064,685
2025-07-103,885.003,955.003,850.003,950.003,950.0074,908
2025-07-093,865.003,880.003,830.003,880.003,880.0048,815
2025-07-083,810.003,860.003,795.003,840.003,840.0033,325
2025-07-073,845.003,880.003,780.003,815.003,815.0062,567
2025-07-043,895.003,910.003,835.003,845.003,845.0049,460
2025-07-033,845.003,895.003,830.003,890.003,890.0068,021
2025-07-023,895.003,940.003,810.003,845.003,845.00111,273
2025-07-013,880.003,945.003,795.003,880.003,880.00231,035
2025-06-303,810.004,230.003,775.003,855.003,855.001,920,585
2025-06-273,665.003,965.003,655.003,800.003,800.00359,358
2025-06-263,730.003,770.003,655.003,680.003,680.0075,748
2025-06-253,785.003,785.003,715.003,735.003,735.0089,292
2025-06-243,710.003,740.003,680.003,720.003,720.00128,959
2025-06-233,775.003,775.003,630.003,660.003,660.00106,517
2025-06-203,705.003,765.003,675.003,740.003,740.00112,479
2025-06-193,700.003,750.003,650.003,705.003,705.0073,777
2025-06-183,685.003,740.003,650.003,695.003,695.00108,273
2025-06-173,720.003,775.003,650.003,685.003,685.00111,340
2025-06-163,760.003,780.003,670.003,720.003,720.00101,480
2025-06-133,865.003,875.003,700.003,750.003,750.00141,473
2025-06-123,875.003,900.003,850.003,860.003,860.0080,783
2025-06-113,920.003,920.003,840.003,880.003,880.0073,166
2025-06-103,860.003,930.003,835.003,880.003,880.0099,295
2025-06-093,820.003,870.003,810.003,865.003,865.00110,945
2025-06-053,900.003,900.003,795.003,815.003,815.00113,894
2025-06-043,880.003,930.003,810.003,850.003,850.00142,324
2025-06-024,230.004,230.003,655.003,840.003,840.00799,231
2025-05-304,330.004,335.004,265.004,330.004,330.0044,883
2025-05-294,325.004,345.004,290.004,330.004,330.0044,725
2025-05-284,310.004,355.004,290.004,300.004,300.0055,016
2025-05-274,315.004,325.004,275.004,305.004,305.0049,121
2025-05-264,370.004,400.004,295.004,310.004,310.0069,618
2025-05-234,320.004,405.004,315.004,345.004,345.0031,233
2025-05-224,500.004,525.004,345.004,350.004,350.00101,827
2025-05-214,470.004,550.004,465.004,535.004,535.0027,415
2025-05-204,530.004,595.004,495.004,510.004,510.0048,444
2025-05-194,585.004,610.004,450.004,530.004,530.0070,782
2025-05-164,665.004,725.004,600.004,640.004,640.0063,169
2025-05-154,695.004,700.004,545.004,635.004,635.0060,375
2025-05-144,535.004,690.004,525.004,690.004,690.0096,461
2025-05-134,480.004,640.004,470.004,535.004,535.0078,897
2025-05-124,520.004,570.004,295.004,480.004,480.0078,028
2025-05-094,645.004,655.004,485.004,520.004,520.0070,594
2025-05-084,585.004,660.004,585.004,635.004,635.0044,051
2025-05-074,560.004,625.004,500.004,625.004,625.0049,129
2025-05-024,515.004,565.004,455.004,560.004,560.0032,093
2025-04-304,515.004,550.004,425.004,515.004,515.0042,812
2025-04-294,615.004,615.004,510.004,510.004,510.0058,189
2025-04-284,665.004,720.004,540.004,545.004,545.00103,445
2025-04-254,700.004,825.004,595.004,710.004,710.0086,361
← NewerPage 6 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.