Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 007820.KQ stock page

SMCore.Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,810.004,810.004,685.004,700.004,700.0086,314
2025-04-234,730.004,730.004,630.004,730.004,730.00115,833
2025-04-224,645.004,650.004,560.004,635.004,635.0095,216
2025-04-214,650.004,720.004,635.004,655.004,655.0066,368
2025-04-184,730.004,730.004,530.004,670.004,670.0076,197
2025-04-174,650.004,695.004,630.004,695.004,695.00111,389
2025-04-164,815.004,815.004,630.004,650.004,650.00112,474
2025-04-154,705.004,840.004,695.004,800.004,800.00130,484
2025-04-144,660.004,730.004,620.004,705.004,705.00125,548
2025-04-114,500.004,630.004,450.004,630.004,630.00129,035
2025-04-104,650.004,670.004,330.004,640.004,640.00270,492
2025-04-094,350.004,490.004,185.004,200.004,200.00219,744
2025-04-084,455.004,515.004,280.004,440.004,440.00162,845
2025-04-074,585.004,600.004,370.004,370.004,370.00280,840
2025-04-044,525.005,200.004,520.004,655.004,655.001,846,504
2025-04-034,310.004,575.004,260.004,475.004,475.00459,105
2025-04-024,470.004,765.004,210.004,345.004,345.00371,430
2025-04-014,140.004,230.004,140.004,220.004,220.0038,831
2025-03-314,170.004,180.004,035.004,090.004,090.0069,463
2025-03-284,195.004,195.004,100.004,195.004,195.0049,733
2025-03-274,265.004,280.004,160.004,195.004,195.0086,462
2025-03-264,230.004,315.004,225.004,285.004,285.0037,514
2025-03-254,355.004,405.004,255.004,255.004,255.00100,728
2025-03-244,320.004,380.004,285.004,350.004,350.0070,383
2025-03-214,400.004,440.004,310.004,370.004,370.00182,808
2025-03-204,530.004,935.004,400.004,400.004,400.002,136,509
2025-03-194,505.004,535.004,390.004,415.004,415.00158,858
2025-03-184,495.004,575.004,460.004,510.004,510.0063,324
2025-03-174,585.004,630.004,490.004,495.004,495.0086,252
2025-03-144,600.004,690.004,550.004,580.004,580.0076,874
2025-03-134,610.004,750.004,580.004,610.004,610.00162,274
2025-03-124,480.004,625.004,460.004,605.004,605.00120,675
2025-03-114,320.004,480.004,205.004,480.004,480.00151,278
2025-03-104,370.004,440.004,300.004,380.004,380.0076,145
2025-03-074,350.004,420.004,325.004,385.004,385.0075,286
2025-03-064,500.004,510.004,370.004,400.004,400.0093,221
2025-03-054,395.004,480.004,370.004,465.004,465.00104,998
2025-03-044,320.004,400.004,300.004,385.004,385.00104,825
2025-02-284,530.004,545.004,350.004,435.004,435.00169,397
2025-02-274,830.004,830.004,555.004,575.004,575.00177,603
2025-02-264,680.004,805.004,645.004,785.004,785.00203,704
2025-02-254,720.004,720.004,590.004,670.004,670.00129,883
2025-02-244,775.004,800.004,685.004,720.004,720.00233,880
2025-02-214,840.004,895.004,750.004,810.004,810.00273,816
2025-02-204,980.004,990.004,850.004,860.004,860.00381,314
2025-02-195,260.005,330.004,955.005,000.005,000.00918,895
2025-02-184,800.005,710.004,690.005,300.005,300.006,490,166
2025-02-174,610.004,715.004,575.004,655.004,655.00300,315
2025-02-144,580.004,615.004,515.004,560.004,560.00340,202
2025-02-134,725.004,800.004,575.004,600.004,600.00433,012
2025-02-125,000.005,050.004,700.004,740.004,740.00550,187
2025-02-115,010.005,330.004,925.005,050.005,050.001,449,750
2025-02-105,200.005,600.004,820.005,120.005,120.007,111,417
2025-02-074,240.004,325.004,195.004,310.004,310.00202,592
2025-02-064,260.004,305.004,175.004,240.004,240.0049,317
2025-02-054,130.004,255.004,040.004,245.004,245.00100,080
2025-02-044,000.004,085.003,960.004,050.004,050.0055,128
2025-02-034,040.004,040.003,905.003,975.003,975.0047,687
2025-01-314,000.004,055.003,920.004,040.004,040.0047,695
2025-01-243,900.004,060.003,850.004,000.004,000.0084,861
← NewerPage 7 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.