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%
← 010580.KO stock page

SMBEXEL Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,520.002,535.002,410.002,445.002,445.00292,563
2023-07-312,370.002,575.002,345.002,485.002,485.00421,042
2023-07-282,230.002,380.002,230.002,345.002,345.00302,073
2023-07-272,420.002,445.002,270.002,290.002,290.00384,268
2023-07-262,550.002,620.002,290.002,400.002,400.00856,170
2023-07-252,400.002,555.002,380.002,500.002,500.00778,605
2023-07-242,510.002,530.002,350.002,430.002,430.00729,312
2023-07-212,500.002,670.002,485.002,535.002,535.00471,629
2023-07-202,550.002,575.002,475.002,520.002,520.00340,931
2023-07-192,655.002,675.002,515.002,560.002,560.00702,780
2023-07-182,680.002,710.002,610.002,655.002,655.00603,126
2023-07-172,600.002,660.002,525.002,645.002,645.00564,936
2023-07-142,600.002,680.002,570.002,575.002,575.00660,648
2023-07-132,570.002,660.002,565.002,610.002,610.003,641,516
2023-07-122,630.002,750.002,550.002,615.002,615.001,966,501
2023-07-112,900.002,940.002,670.002,720.002,720.004,762,573
2023-07-103,050.003,175.002,900.002,900.002,900.002,276,295
2023-07-072,885.002,995.002,820.002,985.002,985.001,343,212
2023-07-062,835.002,950.002,725.002,915.002,915.001,479,874
2023-07-052,685.002,880.002,655.002,810.002,810.001,630,101
2023-07-042,585.002,675.002,550.002,675.002,675.00408,475
2023-07-032,550.002,640.002,500.002,615.002,615.00412,829
2023-06-302,555.002,670.002,535.002,555.002,555.00443,492
2023-06-292,635.002,710.002,530.002,570.002,570.00899,516
2023-06-282,700.002,720.002,580.002,610.002,610.001,175,279
2023-06-272,425.002,630.002,415.002,620.002,620.001,030,520
2023-06-262,410.002,445.002,380.002,420.002,420.00118,855
2023-06-232,480.002,480.002,370.002,430.002,430.00293,096
2023-06-222,400.002,490.002,395.002,465.002,465.00310,538
2023-06-212,400.002,445.002,345.002,395.002,395.00284,287
2023-06-202,415.002,450.002,370.002,425.002,425.00209,405
2023-06-192,470.002,470.002,370.002,420.002,420.00387,844
2023-06-162,500.002,510.002,445.002,460.002,460.00294,368
2023-06-152,470.002,485.002,415.002,465.002,465.00356,178
2023-06-142,585.002,620.002,445.002,460.002,460.00703,752
2023-06-132,545.002,625.002,525.002,570.002,570.00480,684
2023-06-122,595.002,595.002,535.002,545.002,545.00192,245
2023-06-092,510.002,615.002,495.002,570.002,570.00419,582
2023-06-082,525.002,525.002,475.002,510.002,510.00296,597
2023-06-072,560.002,570.002,480.002,535.002,535.00506,843
2023-06-052,590.002,605.002,470.002,535.002,535.00481,335
2023-06-022,560.002,605.002,530.002,580.002,580.00307,884
2023-06-012,550.002,580.002,500.002,530.002,530.00418,321
2023-05-312,645.002,645.002,490.002,525.002,525.00851,572
2023-05-302,690.002,720.002,615.002,625.002,625.00481,718
2023-05-262,665.002,730.002,600.002,685.002,685.00607,351
2023-05-252,650.002,720.002,615.002,650.002,650.00492,585
2023-05-242,720.002,805.002,600.002,675.002,675.001,102,933
2023-05-232,740.002,760.002,690.002,725.002,725.00577,966
2023-05-222,845.002,845.002,640.002,720.002,720.001,074,774
2023-05-193,200.003,200.002,800.002,800.002,800.002,617,813
2023-05-183,235.003,370.003,080.003,225.003,225.007,696,858
2023-05-173,140.003,200.003,010.003,190.003,190.001,896,795
2023-05-162,890.003,170.002,780.003,170.003,170.002,146,951
2023-05-152,965.003,050.002,745.002,850.002,850.001,691,732
2023-05-122,840.003,070.002,785.002,960.002,960.002,968,875
2023-05-112,660.002,835.002,660.002,760.002,760.00649,765
2023-05-102,605.002,800.002,605.002,700.002,700.00861,039
2023-05-092,790.002,800.002,595.002,605.002,605.00860,386
2023-05-082,855.002,880.002,750.002,755.002,755.00669,727
← NewerPage 14 of 17 · 1,002 trading daysOlder →

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.