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
2025-01-233,900.003,925.003,825.003,830.003,830.0026,600
2025-01-223,895.003,940.003,860.003,895.003,895.0017,599
2025-01-213,830.003,905.003,800.003,870.003,870.0040,816
2025-01-203,990.003,995.003,810.003,815.003,815.00146,675
2025-01-174,070.004,095.003,940.003,995.003,995.0055,751
2025-01-164,040.004,120.004,000.004,085.004,085.0030,183
2025-01-154,070.004,175.004,020.004,035.004,035.0045,655
2025-01-143,970.004,100.003,955.004,100.004,100.0025,994
2025-01-134,080.004,080.003,965.003,970.003,970.0014,266
2025-01-104,065.004,090.003,965.004,040.004,040.0051,870
2025-01-094,050.004,100.003,905.004,060.004,060.0055,461
2025-01-084,060.004,060.003,925.004,025.004,025.0037,177
2025-01-074,070.004,140.003,980.004,060.004,060.0031,786
2025-01-063,960.004,140.003,930.004,065.004,065.0077,043
2025-01-033,900.003,970.003,900.003,910.003,910.0033,844
2025-01-023,730.003,920.003,730.003,910.003,910.0069,159
2024-12-303,630.003,790.003,630.003,770.003,770.0012,097
2024-12-273,750.003,750.003,640.003,695.003,695.0027,695
2024-12-263,805.003,825.003,715.003,715.003,715.0029,024
2024-12-243,815.003,875.003,735.003,780.003,780.0027,927
2024-12-233,750.003,835.003,720.003,790.003,790.0028,702
2024-12-203,805.003,975.003,695.003,795.003,795.0064,433
2024-12-193,890.003,890.003,780.003,805.003,805.0047,797
2024-12-183,940.003,940.003,830.003,890.003,890.0034,002
2024-12-174,075.004,075.003,855.003,870.003,870.0026,847
2024-12-164,000.004,000.003,905.003,925.003,925.0021,997
2024-12-133,965.003,985.003,930.003,965.003,965.0028,274
2024-12-123,920.003,970.003,890.003,965.003,965.0033,333
2024-12-113,730.004,015.003,730.003,920.003,920.0082,480
2024-12-103,620.003,855.003,620.003,810.003,810.0030,787
2024-12-093,800.003,885.003,605.003,610.003,610.00150,803
2024-12-064,010.004,010.003,765.003,885.003,885.00165,774
2024-12-054,055.004,075.003,945.004,005.004,005.0096,347
2024-12-043,940.004,155.003,940.004,055.004,055.0096,466
2024-12-033,940.004,120.003,940.004,085.004,085.0038,340
2024-12-024,035.004,105.003,940.004,000.004,000.0068,341
2024-11-294,270.004,270.004,030.004,040.004,040.0097,251
2024-11-284,380.004,380.004,140.004,200.004,200.0078,489
2024-11-274,290.004,310.004,240.004,240.004,240.0044,564
2024-11-264,370.004,410.004,305.004,320.004,320.0035,601
2024-11-254,295.004,395.004,260.004,370.004,370.0035,242
2024-11-224,170.004,455.004,170.004,295.004,295.0065,528
2024-11-214,260.004,260.004,155.004,170.004,170.0047,037
2024-11-204,380.004,380.004,195.004,260.004,260.0053,518
2024-11-194,375.004,375.004,295.004,295.004,295.0058,713
2024-11-184,500.004,510.004,295.004,375.004,375.0070,164
2024-11-154,170.004,530.004,050.004,500.004,500.00139,423
2024-11-144,250.004,365.004,155.004,220.004,220.0074,294
2024-11-134,385.004,430.004,250.004,250.004,250.0078,362
2024-11-124,450.004,515.004,375.004,390.004,390.0088,610
2024-11-114,545.004,635.004,475.004,540.004,540.0044,599
2024-11-084,745.004,800.004,590.004,590.004,590.00154,500
2024-11-074,800.004,820.004,700.004,770.004,770.0034,981
2024-11-064,940.004,940.004,705.004,770.004,770.0047,551
2024-11-054,885.004,935.004,820.004,885.004,885.0023,211
2024-11-044,835.004,995.004,745.004,885.004,885.0068,157
2024-11-014,700.004,965.004,700.004,805.004,805.0047,946
2024-10-314,700.004,805.004,650.004,700.004,700.0031,860
2024-10-304,860.004,890.004,700.004,700.004,700.0045,169
2024-10-294,820.004,865.004,755.004,840.004,840.0032,725
← NewerPage 8 of 21 · 1,227 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.