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
2023-05-042,705.002,870.002,665.002,870.002,870.00914,391
2023-05-032,765.002,785.002,650.002,705.002,705.00492,243
2023-05-022,845.002,885.002,730.002,765.002,765.00990,698
2023-04-282,730.002,800.002,560.002,770.002,770.001,038,564
2023-04-272,645.002,815.002,530.002,795.002,795.001,486,394
2023-04-262,890.002,900.002,605.002,610.002,610.002,040,361
2023-04-253,145.003,145.002,790.002,925.002,925.001,689,625
2023-04-243,070.003,180.002,930.003,115.003,115.001,603,038
2023-04-213,240.003,320.002,950.003,155.003,155.002,938,048
2023-04-203,700.003,710.003,085.003,220.003,220.006,452,337
2023-04-194,305.004,985.003,890.003,950.003,950.0019,086,600
2023-04-183,460.003,925.003,250.003,925.003,925.0018,874,350
2023-04-172,440.003,020.002,380.003,020.003,020.0018,501,180
2023-04-142,320.002,335.002,240.002,325.002,325.00286,999
2023-04-132,340.002,340.002,235.002,300.002,300.00225,599
2023-04-122,330.002,345.002,235.002,250.002,250.00176,751
2023-04-112,205.002,380.002,200.002,310.002,310.00469,214
2023-04-102,220.002,230.002,165.002,185.002,185.00134,828
2023-04-072,315.002,340.002,195.002,195.002,195.00241,324
2023-04-062,320.002,340.002,240.002,310.002,310.00150,795
2023-04-052,330.002,350.002,290.002,315.002,315.0097,473
2023-04-042,250.002,350.002,200.002,325.002,325.00379,577
2023-04-032,395.002,395.002,220.002,220.002,220.00512,114
2023-03-312,395.002,395.002,290.002,370.002,370.00278,467
2023-03-302,425.002,425.002,320.002,335.002,335.00254,576
2023-03-292,415.002,450.002,375.002,410.002,410.00163,596
2023-03-282,395.002,460.002,370.002,410.002,410.00195,255
2023-03-272,315.002,450.002,295.002,410.002,410.00450,557
2023-03-242,270.002,320.002,230.002,305.002,305.00176,812
2023-03-232,280.002,300.002,215.002,265.002,265.00328,607
2023-03-222,300.002,305.002,210.002,255.002,255.00218,073
2023-03-212,230.002,320.002,215.002,255.002,255.00528,698
2023-03-202,210.002,260.002,165.002,205.002,205.00249,051
2023-03-172,235.002,295.002,180.002,190.002,190.00256,408
2023-03-162,180.002,285.002,095.002,225.002,225.00688,828
2023-03-152,495.002,745.002,140.002,215.002,215.004,838,085
2023-03-142,475.002,520.002,260.002,455.002,455.00798,266
2023-03-132,380.002,500.002,330.002,460.002,460.00996,017
2023-03-102,245.002,430.002,205.002,380.002,380.00694,323
2023-03-092,150.002,275.002,150.002,255.002,255.00209,375
2023-03-082,140.002,290.002,120.002,165.002,165.00370,826
2023-03-072,120.002,250.002,100.002,135.002,135.00180,373
2023-03-062,175.002,185.002,100.002,120.002,120.0098,522
2023-03-032,110.002,180.002,110.002,140.002,140.00100,793
2023-03-022,130.002,180.002,105.002,110.002,110.0069,473
2023-02-282,185.002,300.002,115.002,130.002,130.00462,158
2023-02-272,180.002,230.002,135.002,150.002,150.0068,970
2023-02-242,230.002,235.002,145.002,195.002,195.00162,701
2023-02-232,085.002,220.002,035.002,215.002,215.00344,801
2023-02-222,120.002,130.002,045.002,080.002,080.00112,494
2023-02-212,105.002,190.002,095.002,115.002,115.0069,358
2023-02-202,135.002,135.002,070.002,100.002,100.00113,898
2023-02-172,150.002,205.002,115.002,135.002,135.00117,458
2023-02-162,225.002,230.002,110.002,140.002,140.00226,677
2023-02-152,280.002,305.002,155.002,180.002,180.00160,644
2023-02-142,220.002,310.002,140.002,280.002,280.00291,231
2023-02-132,325.002,500.002,200.002,200.002,200.00806,619
2023-02-102,230.002,390.002,150.002,300.002,300.00617,427
2023-02-092,160.002,245.002,130.002,195.002,195.00153,909
2023-02-082,130.002,195.002,080.002,160.002,160.00188,070
← NewerPage 15 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.