SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,554.00 | 1,595.00 | 1,540.00 | 1,558.00 | 1,558.00 | 68,048 |
| 2024-01-25 | 1,603.00 | 1,604.00 | 1,553.00 | 1,554.00 | 1,554.00 | 167,952 |
| 2024-01-24 | 1,610.00 | 1,621.00 | 1,601.00 | 1,601.00 | 1,601.00 | 89,053 |
| 2024-01-23 | 1,613.00 | 1,642.00 | 1,606.00 | 1,615.00 | 1,615.00 | 86,206 |
| 2024-01-22 | 1,701.00 | 1,701.00 | 1,630.00 | 1,634.00 | 1,634.00 | 162,299 |
| 2024-01-19 | 1,690.00 | 1,728.00 | 1,681.00 | 1,686.00 | 1,686.00 | 77,593 |
| 2024-01-18 | 1,707.00 | 1,739.00 | 1,684.00 | 1,688.00 | 1,688.00 | 47,229 |
| 2024-01-17 | 1,750.00 | 1,750.00 | 1,688.00 | 1,694.00 | 1,694.00 | 107,766 |
| 2024-01-16 | 1,754.00 | 1,772.00 | 1,738.00 | 1,740.00 | 1,740.00 | 46,987 |
| 2024-01-15 | 1,746.00 | 1,779.00 | 1,733.00 | 1,754.00 | 1,754.00 | 100,878 |
| 2024-01-12 | 1,773.00 | 1,780.00 | 1,735.00 | 1,743.00 | 1,743.00 | 126,432 |
| 2024-01-11 | 1,783.00 | 1,799.00 | 1,762.00 | 1,773.00 | 1,773.00 | 98,731 |
| 2024-01-10 | 1,775.00 | 1,862.00 | 1,775.00 | 1,783.00 | 1,783.00 | 69,686 |
| 2024-01-09 | 1,775.00 | 1,790.00 | 1,772.00 | 1,776.00 | 1,776.00 | 48,380 |
| 2024-01-08 | 1,799.00 | 1,809.00 | 1,770.00 | 1,775.00 | 1,775.00 | 82,254 |
| 2024-01-05 | 1,781.00 | 1,804.00 | 1,772.00 | 1,776.00 | 1,776.00 | 59,636 |
| 2024-01-04 | 1,807.00 | 1,817.00 | 1,790.00 | 1,790.00 | 1,790.00 | 84,924 |
| 2024-01-03 | 1,829.00 | 1,840.00 | 1,798.00 | 1,817.00 | 1,817.00 | 89,949 |
| 2024-01-02 | 1,819.00 | 1,838.00 | 1,792.00 | 1,829.00 | 1,829.00 | 121,876 |
| 2023-12-28 | 1,803.00 | 1,837.00 | 1,790.00 | 1,822.00 | 1,822.00 | 69,511 |
| 2023-12-27 | 1,812.00 | 1,832.00 | 1,788.00 | 1,803.00 | 1,803.00 | 102,261 |
| 2023-12-26 | 1,832.00 | 1,876.00 | 1,696.00 | 1,832.00 | 1,832.00 | 288,519 |
| 2023-12-22 | 1,916.00 | 1,949.00 | 1,837.00 | 1,849.00 | 1,849.00 | 154,843 |
| 2023-12-21 | 1,955.00 | 1,977.00 | 1,880.00 | 1,916.00 | 1,916.00 | 200,330 |
| 2023-12-20 | 1,905.00 | 2,010.00 | 1,905.00 | 1,986.00 | 1,986.00 | 449,670 |
| 2023-12-19 | 1,799.00 | 2,065.00 | 1,775.00 | 1,893.00 | 1,893.00 | 1,516,025 |
| 2023-12-18 | 1,798.00 | 1,800.00 | 1,780.00 | 1,794.00 | 1,794.00 | 60,060 |
| 2023-12-15 | 1,795.00 | 1,823.00 | 1,770.00 | 1,798.00 | 1,798.00 | 133,027 |
| 2023-12-14 | 1,785.00 | 1,820.00 | 1,771.00 | 1,795.00 | 1,795.00 | 128,810 |
| 2023-12-13 | 1,803.00 | 1,816.00 | 1,704.00 | 1,800.00 | 1,800.00 | 115,252 |
| 2023-12-12 | 1,817.00 | 1,843.00 | 1,791.00 | 1,803.00 | 1,803.00 | 74,913 |
| 2023-12-11 | 1,821.00 | 1,842.00 | 1,799.00 | 1,817.00 | 1,817.00 | 52,576 |
| 2023-12-08 | 1,809.00 | 1,840.00 | 1,798.00 | 1,821.00 | 1,821.00 | 43,926 |
| 2023-12-07 | 1,798.00 | 1,817.00 | 1,776.00 | 1,811.00 | 1,811.00 | 55,953 |
| 2023-12-06 | 1,798.00 | 1,819.00 | 1,781.00 | 1,800.00 | 1,800.00 | 90,782 |
| 2023-12-05 | 1,790.00 | 1,849.00 | 1,774.00 | 1,798.00 | 1,798.00 | 110,386 |
| 2023-12-04 | 1,800.00 | 1,807.00 | 1,776.00 | 1,805.00 | 1,805.00 | 125,940 |
| 2023-12-01 | 1,807.00 | 1,807.00 | 1,766.00 | 1,778.00 | 1,778.00 | 75,957 |
| 2023-11-30 | 1,828.00 | 1,829.00 | 1,793.00 | 1,810.00 | 1,810.00 | 101,156 |
| 2023-11-29 | 1,817.00 | 1,850.00 | 1,777.00 | 1,830.00 | 1,830.00 | 89,586 |
| 2023-11-28 | 1,816.00 | 1,845.00 | 1,784.00 | 1,835.00 | 1,835.00 | 129,523 |
| 2023-11-27 | 1,879.00 | 1,879.00 | 1,821.00 | 1,842.00 | 1,842.00 | 60,753 |
| 2023-11-24 | 1,880.00 | 1,890.00 | 1,865.00 | 1,879.00 | 1,879.00 | 50,659 |
| 2023-11-23 | 1,900.00 | 1,900.00 | 1,792.00 | 1,880.00 | 1,880.00 | 76,931 |
| 2023-11-22 | 1,889.00 | 1,916.00 | 1,858.00 | 1,900.00 | 1,900.00 | 45,673 |
| 2023-11-21 | 1,917.00 | 1,928.00 | 1,872.00 | 1,916.00 | 1,916.00 | 37,749 |
| 2023-11-20 | 1,900.00 | 1,918.00 | 1,860.00 | 1,917.00 | 1,917.00 | 124,882 |
| 2023-11-17 | 1,872.00 | 1,900.00 | 1,823.00 | 1,900.00 | 1,900.00 | 83,007 |
| 2023-11-16 | 1,861.00 | 1,900.00 | 1,806.00 | 1,872.00 | 1,872.00 | 81,275 |
| 2023-11-15 | 1,841.00 | 1,857.00 | 1,737.00 | 1,852.00 | 1,852.00 | 107,806 |
| 2023-11-14 | 1,800.00 | 1,847.00 | 1,787.00 | 1,840.00 | 1,840.00 | 102,679 |
| 2023-11-13 | 1,820.00 | 1,850.00 | 1,776.00 | 1,800.00 | 1,800.00 | 48,400 |
| 2023-11-10 | 1,791.00 | 1,830.00 | 1,751.00 | 1,800.00 | 1,800.00 | 100,312 |
| 2023-11-09 | 1,880.00 | 1,880.00 | 1,793.00 | 1,821.00 | 1,821.00 | 74,139 |
| 2023-11-08 | 1,805.00 | 1,850.00 | 1,780.00 | 1,822.00 | 1,822.00 | 45,698 |
| 2023-11-07 | 1,838.00 | 1,850.00 | 1,779.00 | 1,805.00 | 1,805.00 | 63,824 |
| 2023-11-06 | 1,815.00 | 1,841.00 | 1,772.00 | 1,838.00 | 1,838.00 | 138,128 |
| 2023-11-03 | 1,729.00 | 1,800.00 | 1,724.00 | 1,800.00 | 1,800.00 | 49,694 |
| 2023-11-02 | 1,651.00 | 1,740.00 | 1,651.00 | 1,737.00 | 1,737.00 | 106,311 |
| 2023-11-01 | 1,699.00 | 1,726.00 | 1,635.00 | 1,635.00 | 1,635.00 | 78,754 |
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.