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
2026-10-203,070.003,155.003,005.003,035.003,035.0053,524
2026-10-192,890.003,120.002,890.003,120.003,120.0039,378
2026-10-162,930.003,125.002,900.003,025.003,025.0078,538
2026-10-153,055.003,065.002,835.002,920.002,920.00168,608
2026-10-143,075.003,190.003,075.003,145.003,145.0055,138
2026-10-133,050.003,155.003,010.003,070.003,070.0092,189
2026-10-123,320.003,330.003,145.003,165.003,165.00104,972
2026-10-083,465.003,510.003,310.003,350.003,350.0075,447
2026-10-073,565.003,565.003,450.003,455.003,455.0057,031
2026-10-063,620.003,620.003,525.003,565.003,565.0090,509
2026-10-023,485.003,600.003,485.003,535.003,535.0072,042
2026-10-013,370.003,510.003,345.003,490.003,490.0095,092
2026-09-303,460.003,480.003,370.003,370.003,370.0054,196
2026-09-293,445.003,465.003,360.003,425.003,425.0072,956
2026-09-283,505.003,570.003,455.003,480.003,480.0078,633
2026-09-233,440.003,505.003,430.003,485.003,485.0044,149
2026-09-223,530.003,545.003,400.003,430.003,430.0095,569
2026-09-213,535.003,600.003,465.003,495.003,495.0097,431
2026-09-183,535.003,600.003,500.003,535.003,535.0082,058
2026-09-173,455.003,540.003,440.003,520.003,520.0086,264
2026-09-163,545.003,555.003,435.003,490.003,490.0091,771
2026-09-153,500.003,640.003,485.003,545.003,545.0099,768
2026-09-143,540.003,655.003,510.003,520.003,520.00109,079
2026-09-113,500.003,800.003,500.003,615.003,615.00235,955
2026-09-103,705.003,735.003,495.003,600.003,600.00214,905
2026-09-093,655.003,710.003,505.003,590.003,590.00198,681
2026-09-083,715.003,775.003,625.003,655.003,655.00254,756
2026-09-073,870.003,935.003,715.003,715.003,715.00189,080
2026-09-043,770.003,920.003,755.003,870.003,870.00210,079
2026-09-033,765.003,820.003,635.003,700.003,700.00197,578
2026-09-023,870.003,880.003,700.003,755.003,755.00194,332
2026-09-013,965.004,035.003,850.003,915.003,915.00154,964
2026-08-314,080.004,105.003,950.004,020.004,020.00167,337
2026-08-284,260.004,310.004,040.004,115.004,115.00238,542
2026-08-274,120.004,390.004,050.004,220.004,220.00366,942
2026-08-264,085.004,290.003,865.004,160.004,160.00578,327
2026-08-254,225.004,495.003,890.004,090.004,090.00759,125
2026-08-244,320.004,325.004,040.004,125.004,125.00494,757
2026-08-214,530.004,530.004,235.004,340.004,340.00737,779
2026-08-204,800.004,955.004,480.004,610.004,610.002,107,668
2026-08-194,720.005,240.004,540.004,600.004,600.006,501,693
2026-08-184,450.005,450.004,217.004,600.004,600.0015,109,997
2026-08-144,485.005,350.004,340.004,450.004,450.0010,328,044
2026-08-134,800.005,120.004,325.004,600.004,600.007,075,949
2026-08-123,590.004,580.003,400.004,580.004,580.004,077,143
2026-08-113,595.003,685.003,405.003,525.003,525.0085,401
2026-08-103,175.003,650.003,175.003,595.003,595.00220,506
2026-08-073,260.003,265.003,110.003,175.003,175.0029,162
2026-08-063,225.003,315.003,115.003,285.003,285.0051,188
2026-08-053,140.003,290.003,140.003,250.003,250.0064,809
2026-08-042,965.003,110.002,965.003,100.003,100.0045,660
2026-08-032,915.003,050.002,855.002,965.002,965.0085,627
2026-07-312,570.002,940.002,570.002,915.002,915.0050,918
2026-07-302,615.002,710.002,550.002,555.002,555.0046,659
2026-07-292,770.002,980.002,495.002,635.002,635.00118,629
2026-07-282,955.002,955.002,730.002,745.002,745.0051,633
2026-07-272,870.003,020.002,840.002,975.002,975.0034,826
2026-07-243,010.003,010.002,820.002,870.002,870.0070,816
2026-07-232,950.003,050.002,820.003,035.003,035.0088,087
2026-07-222,845.003,030.002,810.002,925.002,925.00169,794
Page 1 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.