SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,317.00 | 1,322.00 | 1,306.00 | 1,319.00 | 1,319.00 | 7,553 |
| 2024-07-23 | 1,319.00 | 1,370.00 | 1,302.00 | 1,317.00 | 1,317.00 | 26,316 |
| 2024-07-22 | 1,327.00 | 1,337.00 | 1,302.00 | 1,320.00 | 1,320.00 | 41,377 |
| 2024-07-19 | 1,355.00 | 1,355.00 | 1,316.00 | 1,340.00 | 1,340.00 | 34,385 |
| 2024-07-18 | 1,375.00 | 1,375.00 | 1,335.00 | 1,357.00 | 1,357.00 | 31,153 |
| 2024-07-17 | 1,380.00 | 1,389.00 | 1,360.00 | 1,378.00 | 1,378.00 | 32,179 |
| 2024-07-16 | 1,398.00 | 1,398.00 | 1,341.00 | 1,393.00 | 1,393.00 | 111,481 |
| 2024-07-15 | 1,300.00 | 1,429.00 | 1,286.00 | 1,427.00 | 1,427.00 | 253,946 |
| 2024-07-12 | 1,298.00 | 1,319.00 | 1,294.00 | 1,294.00 | 1,294.00 | 52,835 |
| 2024-07-11 | 1,307.00 | 1,319.00 | 1,291.00 | 1,300.00 | 1,300.00 | 149,991 |
| 2024-07-10 | 1,339.00 | 1,339.00 | 1,308.00 | 1,320.00 | 1,320.00 | 66,219 |
| 2024-07-09 | 1,324.00 | 1,343.00 | 1,303.00 | 1,325.00 | 1,325.00 | 52,526 |
| 2024-07-08 | 1,338.00 | 1,343.00 | 1,313.00 | 1,324.00 | 1,324.00 | 28,527 |
| 2024-07-05 | 1,327.00 | 1,338.00 | 1,302.00 | 1,330.00 | 1,330.00 | 68,831 |
| 2024-07-04 | 1,327.00 | 1,337.00 | 1,309.00 | 1,327.00 | 1,327.00 | 149,383 |
| 2024-07-03 | 1,310.00 | 1,337.00 | 1,308.00 | 1,326.00 | 1,326.00 | 37,219 |
| 2024-07-02 | 1,312.00 | 1,328.00 | 1,304.00 | 1,315.00 | 1,315.00 | 37,515 |
| 2024-07-01 | 1,300.00 | 1,315.00 | 1,298.00 | 1,311.00 | 1,311.00 | 37,674 |
| 2024-06-28 | 1,300.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,300.00 | 34,582 |
| 2024-06-27 | 1,305.00 | 1,305.00 | 1,291.00 | 1,292.00 | 1,292.00 | 50,008 |
| 2024-06-26 | 1,292.00 | 1,304.00 | 1,280.00 | 1,295.00 | 1,295.00 | 61,105 |
| 2024-06-25 | 1,291.00 | 1,299.00 | 1,279.00 | 1,292.00 | 1,292.00 | 53,434 |
| 2024-06-24 | 1,302.00 | 1,345.00 | 1,281.00 | 1,295.00 | 1,295.00 | 139,882 |
| 2024-06-21 | 1,304.00 | 1,311.00 | 1,293.00 | 1,301.00 | 1,301.00 | 145,119 |
| 2024-06-20 | 1,380.00 | 1,395.00 | 1,295.00 | 1,299.00 | 1,299.00 | 481,200 |
| 2024-06-19 | 1,414.00 | 1,428.00 | 1,380.00 | 1,384.00 | 1,384.00 | 132,528 |
| 2024-06-18 | 1,422.00 | 1,435.00 | 1,411.00 | 1,414.00 | 1,414.00 | 42,740 |
| 2024-06-17 | 1,437.00 | 1,441.00 | 1,400.00 | 1,422.00 | 1,422.00 | 119,071 |
| 2024-06-14 | 1,440.00 | 1,447.00 | 1,435.00 | 1,435.00 | 1,435.00 | 41,120 |
| 2024-06-13 | 1,450.00 | 1,458.00 | 1,439.00 | 1,440.00 | 1,440.00 | 35,930 |
| 2024-06-12 | 1,450.00 | 1,458.00 | 1,435.00 | 1,450.00 | 1,450.00 | 61,504 |
| 2024-06-11 | 1,510.00 | 1,510.00 | 1,445.00 | 1,450.00 | 1,450.00 | 75,611 |
| 2024-06-10 | 1,446.00 | 1,457.00 | 1,444.00 | 1,456.00 | 1,456.00 | 33,833 |
| 2024-06-07 | 1,464.00 | 1,474.00 | 1,446.00 | 1,446.00 | 1,446.00 | 53,016 |
| 2024-06-05 | 1,464.00 | 1,477.00 | 1,454.00 | 1,464.00 | 1,464.00 | 52,846 |
| 2024-06-04 | 1,469.00 | 1,479.00 | 1,464.00 | 1,464.00 | 1,464.00 | 43,019 |
| 2024-06-03 | 1,462.00 | 1,484.00 | 1,462.00 | 1,469.00 | 1,469.00 | 48,761 |
| 2024-05-31 | 1,470.00 | 1,528.00 | 1,460.00 | 1,469.00 | 1,469.00 | 68,406 |
| 2024-05-30 | 1,479.00 | 1,489.00 | 1,470.00 | 1,471.00 | 1,471.00 | 44,812 |
| 2024-05-29 | 1,491.00 | 1,516.00 | 1,479.00 | 1,479.00 | 1,479.00 | 39,046 |
| 2024-05-28 | 1,480.00 | 1,504.00 | 1,480.00 | 1,484.00 | 1,484.00 | 32,623 |
| 2024-05-27 | 1,573.00 | 1,573.00 | 1,478.00 | 1,480.00 | 1,480.00 | 190,072 |
| 2024-05-24 | 1,526.00 | 1,542.00 | 1,522.00 | 1,526.00 | 1,526.00 | 58,610 |
| 2024-05-23 | 1,571.00 | 1,571.00 | 1,541.00 | 1,547.00 | 1,547.00 | 57,053 |
| 2024-05-22 | 1,591.00 | 1,594.00 | 1,565.00 | 1,567.00 | 1,567.00 | 52,098 |
| 2024-05-21 | 1,659.00 | 1,659.00 | 1,575.00 | 1,575.00 | 1,575.00 | 182,811 |
| 2024-05-20 | 1,596.00 | 1,596.00 | 1,571.00 | 1,594.00 | 1,594.00 | 224,657 |
| 2024-05-17 | 1,560.00 | 1,598.00 | 1,550.00 | 1,580.00 | 1,580.00 | 25,428 |
| 2024-05-16 | 1,570.00 | 1,576.00 | 1,563.00 | 1,564.00 | 1,564.00 | 36,589 |
| 2024-05-14 | 1,580.00 | 1,606.00 | 1,542.00 | 1,570.00 | 1,570.00 | 53,130 |
| 2024-05-13 | 1,591.00 | 1,603.00 | 1,571.00 | 1,580.00 | 1,580.00 | 75,826 |
| 2024-05-10 | 1,599.00 | 1,610.00 | 1,586.00 | 1,604.00 | 1,604.00 | 33,562 |
| 2024-05-09 | 1,585.00 | 1,608.00 | 1,571.00 | 1,598.00 | 1,598.00 | 17,435 |
| 2024-05-08 | 1,619.00 | 1,619.00 | 1,564.00 | 1,585.00 | 1,585.00 | 27,498 |
| 2024-05-07 | 1,575.00 | 1,600.00 | 1,564.00 | 1,600.00 | 1,600.00 | 39,411 |
| 2024-05-03 | 1,580.00 | 1,593.00 | 1,550.00 | 1,582.00 | 1,582.00 | 32,184 |
| 2024-05-02 | 1,587.00 | 1,587.00 | 1,552.00 | 1,580.00 | 1,580.00 | 41,063 |
| 2024-04-30 | 1,572.00 | 1,587.00 | 1,564.00 | 1,573.00 | 1,573.00 | 13,899 |
| 2024-04-29 | 1,549.00 | 1,640.00 | 1,549.00 | 1,572.00 | 1,572.00 | 55,536 |
| 2024-04-26 | 1,600.00 | 1,617.00 | 1,525.00 | 1,549.00 | 1,549.00 | 62,593 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.