SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,699.00 | 1,726.00 | 1,635.00 | 1,635.00 | 1,635.00 | 78,754 |
| 2023-10-31 | 1,696.00 | 1,737.00 | 1,630.00 | 1,699.00 | 1,699.00 | 55,178 |
| 2023-10-30 | 1,690.00 | 1,715.00 | 1,684.00 | 1,704.00 | 1,704.00 | 35,307 |
| 2023-10-27 | 1,690.00 | 1,714.00 | 1,681.00 | 1,709.00 | 1,709.00 | 30,409 |
| 2023-10-26 | 1,730.00 | 1,730.00 | 1,650.00 | 1,706.00 | 1,706.00 | 76,795 |
| 2023-10-25 | 1,721.00 | 1,800.00 | 1,718.00 | 1,729.00 | 1,729.00 | 85,826 |
| 2023-10-24 | 1,700.00 | 1,738.00 | 1,699.00 | 1,729.00 | 1,729.00 | 80,627 |
| 2023-10-23 | 1,686.00 | 1,739.00 | 1,686.00 | 1,724.00 | 1,724.00 | 74,701 |
| 2023-10-20 | 1,780.00 | 1,780.00 | 1,722.00 | 1,722.00 | 1,722.00 | 139,575 |
| 2023-10-19 | 1,814.00 | 1,840.00 | 1,779.00 | 1,797.00 | 1,797.00 | 65,332 |
| 2023-10-18 | 1,798.00 | 1,819.00 | 1,773.00 | 1,819.00 | 1,819.00 | 63,265 |
| 2023-10-17 | 1,799.00 | 1,850.00 | 1,770.00 | 1,798.00 | 1,798.00 | 147,269 |
| 2023-10-16 | 1,779.00 | 1,850.00 | 1,711.00 | 1,798.00 | 1,798.00 | 259,395 |
| 2023-10-13 | 1,781.00 | 1,801.00 | 1,754.00 | 1,782.00 | 1,782.00 | 83,762 |
| 2023-10-12 | 1,807.00 | 1,815.00 | 1,751.00 | 1,801.00 | 1,801.00 | 66,767 |
| 2023-10-11 | 1,789.00 | 1,815.00 | 1,786.00 | 1,806.00 | 1,806.00 | 53,744 |
| 2023-10-10 | 1,780.00 | 1,826.00 | 1,754.00 | 1,797.00 | 1,797.00 | 93,362 |
| 2023-10-06 | 1,784.00 | 1,814.00 | 1,768.00 | 1,806.00 | 1,806.00 | 67,716 |
| 2023-10-05 | 1,766.00 | 1,830.00 | 1,757.00 | 1,787.00 | 1,787.00 | 73,283 |
| 2023-10-04 | 1,809.00 | 1,840.00 | 1,747.00 | 1,783.00 | 1,783.00 | 88,548 |
| 2023-09-27 | 1,734.00 | 1,821.00 | 1,730.00 | 1,809.00 | 1,809.00 | 92,513 |
| 2023-09-26 | 1,855.00 | 1,867.00 | 1,763.00 | 1,776.00 | 1,776.00 | 141,196 |
| 2023-09-25 | 1,862.00 | 2,000.00 | 1,815.00 | 1,820.00 | 1,820.00 | 407,775 |
| 2023-09-22 | 1,900.00 | 1,901.00 | 1,859.00 | 1,897.00 | 1,897.00 | 98,576 |
| 2023-09-21 | 1,892.00 | 1,990.00 | 1,854.00 | 1,900.00 | 1,900.00 | 154,735 |
| 2023-09-20 | 1,898.00 | 2,005.00 | 1,873.00 | 1,904.00 | 1,904.00 | 109,566 |
| 2023-09-19 | 1,960.00 | 1,976.00 | 1,890.00 | 1,898.00 | 1,898.00 | 114,255 |
| 2023-09-18 | 2,020.00 | 2,095.00 | 1,958.00 | 1,968.00 | 1,968.00 | 181,752 |
| 2023-09-15 | 1,890.00 | 2,120.00 | 1,890.00 | 2,020.00 | 2,020.00 | 583,417 |
| 2023-09-14 | 1,949.00 | 1,949.00 | 1,888.00 | 1,892.00 | 1,892.00 | 55,460 |
| 2023-09-13 | 1,890.00 | 1,899.00 | 1,840.00 | 1,893.00 | 1,893.00 | 173,489 |
| 2023-09-12 | 1,903.00 | 1,928.00 | 1,894.00 | 1,898.00 | 1,898.00 | 101,101 |
| 2023-09-11 | 1,919.00 | 1,920.00 | 1,877.00 | 1,913.00 | 1,913.00 | 118,823 |
| 2023-09-08 | 1,843.00 | 1,924.00 | 1,843.00 | 1,909.00 | 1,909.00 | 102,202 |
| 2023-09-07 | 1,948.00 | 1,948.00 | 1,870.00 | 1,902.00 | 1,902.00 | 281,453 |
| 2023-09-06 | 1,950.00 | 1,975.00 | 1,920.00 | 1,948.00 | 1,948.00 | 158,645 |
| 2023-09-05 | 2,000.00 | 2,000.00 | 1,950.00 | 1,957.00 | 1,957.00 | 170,235 |
| 2023-09-04 | 2,070.00 | 2,080.00 | 1,942.00 | 2,000.00 | 2,000.00 | 320,673 |
| 2023-09-01 | 2,200.00 | 2,200.00 | 2,055.00 | 2,065.00 | 2,065.00 | 264,307 |
| 2023-08-31 | 2,205.00 | 2,220.00 | 2,180.00 | 2,180.00 | 2,180.00 | 142,908 |
| 2023-08-30 | 2,180.00 | 2,230.00 | 2,175.00 | 2,205.00 | 2,205.00 | 105,248 |
| 2023-08-29 | 2,170.00 | 2,225.00 | 2,150.00 | 2,185.00 | 2,185.00 | 89,020 |
| 2023-08-28 | 2,170.00 | 2,180.00 | 2,110.00 | 2,170.00 | 2,170.00 | 135,029 |
| 2023-08-25 | 2,140.00 | 2,155.00 | 2,110.00 | 2,120.00 | 2,120.00 | 173,742 |
| 2023-08-24 | 2,180.00 | 2,200.00 | 2,140.00 | 2,150.00 | 2,150.00 | 121,546 |
| 2023-08-23 | 2,240.00 | 2,245.00 | 2,160.00 | 2,180.00 | 2,180.00 | 125,756 |
| 2023-08-22 | 2,305.00 | 2,340.00 | 2,235.00 | 2,240.00 | 2,240.00 | 195,433 |
| 2023-08-21 | 2,280.00 | 2,350.00 | 2,250.00 | 2,310.00 | 2,310.00 | 213,385 |
| 2023-08-18 | 2,125.00 | 2,280.00 | 2,105.00 | 2,250.00 | 2,250.00 | 195,617 |
| 2023-08-17 | 2,275.00 | 2,280.00 | 2,110.00 | 2,200.00 | 2,200.00 | 509,416 |
| 2023-08-16 | 2,475.00 | 2,475.00 | 2,275.00 | 2,290.00 | 2,290.00 | 494,072 |
| 2023-08-14 | 2,500.00 | 2,600.00 | 2,450.00 | 2,525.00 | 2,525.00 | 386,005 |
| 2023-08-11 | 2,320.00 | 2,500.00 | 2,280.00 | 2,500.00 | 2,500.00 | 416,344 |
| 2023-08-10 | 2,370.00 | 2,380.00 | 2,295.00 | 2,320.00 | 2,320.00 | 233,994 |
| 2023-08-09 | 2,325.00 | 2,395.00 | 2,300.00 | 2,370.00 | 2,370.00 | 159,474 |
| 2023-08-08 | 2,430.00 | 2,460.00 | 2,305.00 | 2,335.00 | 2,335.00 | 241,826 |
| 2023-08-07 | 2,505.00 | 2,600.00 | 2,415.00 | 2,435.00 | 2,435.00 | 264,135 |
| 2023-08-04 | 2,475.00 | 2,520.00 | 2,390.00 | 2,485.00 | 2,485.00 | 250,109 |
| 2023-08-03 | 2,380.00 | 2,475.00 | 2,360.00 | 2,475.00 | 2,475.00 | 295,311 |
| 2023-08-02 | 2,445.00 | 2,515.00 | 2,400.00 | 2,415.00 | 2,415.00 | 251,961 |
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.