SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,860.00 | 4,860.00 | 4,720.00 | 4,820.00 | 4,820.00 | 43,480 |
| 2024-10-25 | 4,825.00 | 4,830.00 | 4,720.00 | 4,780.00 | 4,780.00 | 36,689 |
| 2024-10-24 | 4,850.00 | 4,855.00 | 4,775.00 | 4,775.00 | 4,775.00 | 27,360 |
| 2024-10-23 | 4,960.00 | 4,960.00 | 4,740.00 | 4,895.00 | 4,895.00 | 45,789 |
| 2024-10-22 | 5,000.00 | 5,050.00 | 4,895.00 | 4,905.00 | 4,905.00 | 60,174 |
| 2024-10-21 | 5,000.00 | 5,130.00 | 4,920.00 | 5,040.00 | 5,040.00 | 75,713 |
| 2024-10-18 | 4,880.00 | 5,050.00 | 4,825.00 | 4,935.00 | 4,935.00 | 34,329 |
| 2024-10-17 | 4,780.00 | 4,930.00 | 4,710.00 | 4,930.00 | 4,930.00 | 88,033 |
| 2024-10-16 | 4,960.00 | 4,960.00 | 4,730.00 | 4,780.00 | 4,780.00 | 122,927 |
| 2024-10-15 | 5,020.00 | 5,080.00 | 4,950.00 | 4,960.00 | 4,960.00 | 102,421 |
| 2024-10-14 | 4,965.00 | 5,100.00 | 4,850.00 | 5,020.00 | 5,020.00 | 158,909 |
| 2024-10-11 | 5,200.00 | 5,350.00 | 4,955.00 | 5,030.00 | 5,030.00 | 293,749 |
| 2024-10-10 | 5,310.00 | 5,360.00 | 5,180.00 | 5,250.00 | 5,250.00 | 82,114 |
| 2024-10-08 | 5,720.00 | 5,760.00 | 5,170.00 | 5,310.00 | 5,310.00 | 208,633 |
| 2024-10-07 | 5,740.00 | 5,880.00 | 5,450.00 | 5,760.00 | 5,760.00 | 222,668 |
| 2024-10-04 | 5,250.00 | 5,810.00 | 5,230.00 | 5,800.00 | 5,800.00 | 571,191 |
| 2024-10-02 | 5,170.00 | 5,320.00 | 5,050.00 | 5,260.00 | 5,260.00 | 47,973 |
| 2024-09-30 | 5,280.00 | 5,300.00 | 5,130.00 | 5,170.00 | 5,170.00 | 82,264 |
| 2024-09-27 | 5,000.00 | 5,430.00 | 4,945.00 | 5,280.00 | 5,280.00 | 341,906 |
| 2024-09-26 | 4,620.00 | 5,040.00 | 4,620.00 | 5,010.00 | 5,010.00 | 191,632 |
| 2024-09-25 | 4,535.00 | 4,720.00 | 4,500.00 | 4,630.00 | 4,630.00 | 80,880 |
| 2024-09-24 | 4,535.00 | 4,600.00 | 4,465.00 | 4,540.00 | 4,540.00 | 19,730 |
| 2024-09-23 | 4,525.00 | 4,635.00 | 4,485.00 | 4,535.00 | 4,535.00 | 30,081 |
| 2024-09-20 | 4,545.00 | 4,565.00 | 4,480.00 | 4,525.00 | 4,525.00 | 41,103 |
| 2024-09-19 | 4,575.00 | 4,620.00 | 4,315.00 | 4,545.00 | 4,545.00 | 78,744 |
| 2024-09-13 | 4,590.00 | 4,620.00 | 4,530.00 | 4,575.00 | 4,575.00 | 24,361 |
| 2024-09-12 | 4,440.00 | 4,615.00 | 4,440.00 | 4,600.00 | 4,600.00 | 88,244 |
| 2024-09-11 | 4,305.00 | 4,510.00 | 4,265.00 | 4,440.00 | 4,440.00 | 49,243 |
| 2024-09-10 | 4,330.00 | 4,390.00 | 4,200.00 | 4,310.00 | 4,310.00 | 83,631 |
| 2024-09-09 | 4,075.00 | 4,360.00 | 4,075.00 | 4,325.00 | 4,325.00 | 65,200 |
| 2024-09-06 | 4,260.00 | 4,350.00 | 4,100.00 | 4,260.00 | 4,260.00 | 49,770 |
| 2024-09-05 | 4,350.00 | 4,465.00 | 4,240.00 | 4,300.00 | 4,300.00 | 29,759 |
| 2024-09-04 | 4,440.00 | 4,440.00 | 4,285.00 | 4,315.00 | 4,315.00 | 37,594 |
| 2024-09-03 | 4,465.00 | 4,500.00 | 4,415.00 | 4,460.00 | 4,460.00 | 13,049 |
| 2024-09-02 | 4,485.00 | 4,500.00 | 4,430.00 | 4,470.00 | 4,470.00 | 13,072 |
| 2024-08-30 | 4,470.00 | 4,505.00 | 4,435.00 | 4,505.00 | 4,505.00 | 18,420 |
| 2024-08-29 | 4,420.00 | 4,470.00 | 4,380.00 | 4,470.00 | 4,470.00 | 33,239 |
| 2024-08-28 | 4,505.00 | 4,535.00 | 4,435.00 | 4,495.00 | 4,495.00 | 22,210 |
| 2024-08-27 | 4,470.00 | 4,525.00 | 4,450.00 | 4,505.00 | 4,505.00 | 29,515 |
| 2024-08-26 | 4,450.00 | 4,495.00 | 4,420.00 | 4,475.00 | 4,475.00 | 13,260 |
| 2024-08-23 | 4,500.00 | 4,500.00 | 4,415.00 | 4,480.00 | 4,480.00 | 21,118 |
| 2024-08-22 | 4,480.00 | 4,535.00 | 4,455.00 | 4,490.00 | 4,490.00 | 16,168 |
| 2024-08-21 | 4,500.00 | 4,520.00 | 4,440.00 | 4,520.00 | 4,520.00 | 34,520 |
| 2024-08-20 | 4,505.00 | 4,590.00 | 4,430.00 | 4,500.00 | 4,500.00 | 50,102 |
| 2024-08-19 | 4,590.00 | 4,590.00 | 4,450.00 | 4,510.00 | 4,510.00 | 50,567 |
| 2024-08-16 | 4,580.00 | 4,580.00 | 4,460.00 | 4,570.00 | 4,570.00 | 33,682 |
| 2024-08-14 | 4,510.00 | 4,595.00 | 4,420.00 | 4,530.00 | 4,530.00 | 57,427 |
| 2024-08-13 | 4,405.00 | 4,410.00 | 4,320.00 | 4,410.00 | 4,410.00 | 24,758 |
| 2024-08-12 | 4,350.00 | 4,400.00 | 4,310.00 | 4,380.00 | 4,380.00 | 16,174 |
| 2024-08-09 | 4,310.00 | 4,375.00 | 4,290.00 | 4,350.00 | 4,350.00 | 33,999 |
| 2024-08-08 | 4,055.00 | 4,295.00 | 4,055.00 | 4,250.00 | 4,250.00 | 60,014 |
| 2024-08-07 | 4,080.00 | 4,200.00 | 4,000.00 | 4,190.00 | 4,190.00 | 65,129 |
| 2024-08-06 | 3,920.00 | 4,195.00 | 3,800.00 | 4,120.00 | 4,120.00 | 87,065 |
| 2024-08-05 | 4,445.00 | 4,445.00 | 3,900.00 | 3,940.00 | 3,940.00 | 257,335 |
| 2024-08-02 | 4,555.00 | 4,700.00 | 4,290.00 | 4,490.00 | 4,490.00 | 208,429 |
| 2024-08-01 | 4,560.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 63,602 |
| 2024-07-31 | 4,625.00 | 4,625.00 | 4,450.00 | 4,580.00 | 4,580.00 | 152,339 |
| 2024-07-30 | 4,720.00 | 4,745.00 | 4,590.00 | 4,630.00 | 4,630.00 | 44,351 |
| 2024-07-29 | 4,615.00 | 4,790.00 | 4,610.00 | 4,715.00 | 4,715.00 | 42,316 |
| 2024-07-26 | 4,750.00 | 4,785.00 | 4,645.00 | 4,660.00 | 4,660.00 | 51,516 |
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.