SMCore.Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3,070.00 | 3,155.00 | 3,005.00 | 3,035.00 | 3,035.00 | 53,524 |
| 2026-10-19 | 2,890.00 | 3,120.00 | 2,890.00 | 3,120.00 | 3,120.00 | 39,378 |
| 2026-10-16 | 2,930.00 | 3,125.00 | 2,900.00 | 3,025.00 | 3,025.00 | 78,538 |
| 2026-10-15 | 3,055.00 | 3,065.00 | 2,835.00 | 2,920.00 | 2,920.00 | 168,608 |
| 2026-10-14 | 3,075.00 | 3,190.00 | 3,075.00 | 3,145.00 | 3,145.00 | 55,138 |
| 2026-10-13 | 3,050.00 | 3,155.00 | 3,010.00 | 3,070.00 | 3,070.00 | 92,189 |
| 2026-10-12 | 3,320.00 | 3,330.00 | 3,145.00 | 3,165.00 | 3,165.00 | 104,972 |
| 2026-10-08 | 3,465.00 | 3,510.00 | 3,310.00 | 3,350.00 | 3,350.00 | 75,447 |
| 2026-10-07 | 3,565.00 | 3,565.00 | 3,450.00 | 3,455.00 | 3,455.00 | 57,031 |
| 2026-10-06 | 3,620.00 | 3,620.00 | 3,525.00 | 3,565.00 | 3,565.00 | 90,509 |
| 2026-10-02 | 3,485.00 | 3,600.00 | 3,485.00 | 3,535.00 | 3,535.00 | 72,042 |
| 2026-10-01 | 3,370.00 | 3,510.00 | 3,345.00 | 3,490.00 | 3,490.00 | 95,092 |
| 2026-09-30 | 3,460.00 | 3,480.00 | 3,370.00 | 3,370.00 | 3,370.00 | 54,196 |
| 2026-09-29 | 3,445.00 | 3,465.00 | 3,360.00 | 3,425.00 | 3,425.00 | 72,956 |
| 2026-09-28 | 3,505.00 | 3,570.00 | 3,455.00 | 3,480.00 | 3,480.00 | 78,633 |
| 2026-09-23 | 3,440.00 | 3,505.00 | 3,430.00 | 3,485.00 | 3,485.00 | 44,149 |
| 2026-09-22 | 3,530.00 | 3,545.00 | 3,400.00 | 3,430.00 | 3,430.00 | 95,569 |
| 2026-09-21 | 3,535.00 | 3,600.00 | 3,465.00 | 3,495.00 | 3,495.00 | 97,431 |
Page 1 of 1 · 18 trading days
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.