SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 2,055.00 | 2,150.00 | 2,055.00 | 2,125.00 | 2,125.00 | 84,363 |
| 2023-02-06 | 2,105.00 | 2,135.00 | 2,040.00 | 2,065.00 | 2,065.00 | 87,262 |
| 2023-02-03 | 2,290.00 | 2,290.00 | 2,075.00 | 2,105.00 | 2,105.00 | 196,890 |
| 2023-02-02 | 2,045.00 | 2,270.00 | 2,045.00 | 2,240.00 | 2,240.00 | 354,987 |
| 2023-02-01 | 2,035.00 | 2,070.00 | 2,005.00 | 2,065.00 | 2,065.00 | 61,338 |
| 2023-01-31 | 2,095.00 | 2,110.00 | 2,030.00 | 2,035.00 | 2,035.00 | 115,988 |
| 2023-01-30 | 2,145.00 | 2,145.00 | 2,060.00 | 2,115.00 | 2,115.00 | 79,009 |
| 2023-01-27 | 2,160.00 | 2,175.00 | 2,105.00 | 2,135.00 | 2,135.00 | 165,437 |
| 2023-01-26 | 2,160.00 | 2,195.00 | 2,120.00 | 2,160.00 | 2,160.00 | 91,686 |
| 2023-01-25 | 2,170.00 | 2,240.00 | 2,130.00 | 2,160.00 | 2,160.00 | 99,427 |
| 2023-01-20 | 2,085.00 | 2,205.00 | 2,065.00 | 2,160.00 | 2,160.00 | 101,634 |
| 2023-01-19 | 2,110.00 | 2,110.00 | 2,025.00 | 2,090.00 | 2,090.00 | 234,264 |
| 2023-01-18 | 2,105.00 | 2,130.00 | 2,075.00 | 2,090.00 | 2,090.00 | 121,541 |
| 2023-01-17 | 2,095.00 | 2,145.00 | 2,050.00 | 2,110.00 | 2,110.00 | 80,243 |
| 2023-01-16 | 2,100.00 | 2,150.00 | 1,995.00 | 2,100.00 | 2,100.00 | 165,205 |
| 2023-01-13 | 2,020.00 | 2,155.00 | 2,010.00 | 2,100.00 | 2,100.00 | 245,731 |
| 2023-01-12 | 2,050.00 | 2,090.00 | 2,000.00 | 2,040.00 | 2,040.00 | 98,152 |
| 2023-01-11 | 1,995.00 | 2,070.00 | 1,980.00 | 2,035.00 | 2,035.00 | 72,152 |
| 2023-01-10 | 1,920.00 | 2,070.00 | 1,920.00 | 1,980.00 | 1,980.00 | 209,515 |
| 2023-01-09 | 1,850.00 | 2,030.00 | 1,830.00 | 1,975.00 | 1,975.00 | 305,681 |
| 2023-01-06 | 1,760.00 | 1,900.00 | 1,745.00 | 1,900.00 | 1,900.00 | 102,138 |
| 2023-01-05 | 1,825.00 | 1,850.00 | 1,770.00 | 1,780.00 | 1,780.00 | 101,090 |
| 2023-01-04 | 1,895.00 | 1,895.00 | 1,810.00 | 1,830.00 | 1,830.00 | 90,945 |
| 2023-01-03 | 1,705.00 | 1,910.00 | 1,705.00 | 1,875.00 | 1,875.00 | 298,888 |
| 2023-01-02 | 1,685.00 | 1,785.00 | 1,685.00 | 1,755.00 | 1,755.00 | 112,460 |
| 2022-12-29 | 1,720.00 | 1,795.00 | 1,660.00 | 1,745.00 | 1,745.00 | 98,703 |
| 2022-12-28 | 1,730.00 | 1,755.00 | 1,710.00 | 1,715.00 | 1,715.00 | 90,662 |
| 2022-12-27 | 1,725.00 | 1,780.00 | 1,725.00 | 1,725.00 | 1,725.00 | 115,304 |
| 2022-12-26 | 1,800.00 | 1,800.00 | 1,720.00 | 1,755.00 | 1,755.00 | 115,785 |
| 2022-12-23 | 1,920.00 | 1,920.00 | 1,780.00 | 1,800.00 | 1,800.00 | 124,725 |
| 2022-12-22 | 1,865.00 | 1,955.00 | 1,815.00 | 1,895.00 | 1,895.00 | 136,781 |
| 2022-12-21 | 1,825.00 | 1,860.00 | 1,815.00 | 1,830.00 | 1,830.00 | 99,611 |
| 2022-12-20 | 1,830.00 | 1,930.00 | 1,815.00 | 1,840.00 | 1,840.00 | 163,118 |
| 2022-12-19 | 1,890.00 | 1,890.00 | 1,820.00 | 1,830.00 | 1,830.00 | 91,848 |
| 2022-12-16 | 1,840.00 | 1,900.00 | 1,840.00 | 1,875.00 | 1,875.00 | 165,814 |
| 2022-12-15 | 1,835.00 | 1,940.00 | 1,825.00 | 1,890.00 | 1,890.00 | 154,361 |
| 2022-12-14 | 1,875.00 | 1,875.00 | 1,820.00 | 1,855.00 | 1,855.00 | 82,272 |
| 2022-12-13 | 1,875.00 | 1,905.00 | 1,830.00 | 1,850.00 | 1,850.00 | 215,980 |
| 2022-12-12 | 1,940.00 | 1,960.00 | 1,855.00 | 1,885.00 | 1,885.00 | 224,249 |
| 2022-12-09 | 1,920.00 | 1,975.00 | 1,880.00 | 1,970.00 | 1,970.00 | 158,340 |
| 2022-12-08 | 2,010.00 | 2,015.00 | 1,910.00 | 1,930.00 | 1,930.00 | 339,259 |
| 2022-12-07 | 2,045.00 | 2,065.00 | 2,000.00 | 2,010.00 | 2,010.00 | 168,921 |
| 2022-12-06 | 2,170.00 | 2,175.00 | 2,070.00 | 2,085.00 | 2,085.00 | 258,883 |
| 2022-12-05 | 2,190.00 | 2,280.00 | 2,105.00 | 2,165.00 | 2,165.00 | 315,129 |
| 2022-12-02 | 2,360.00 | 2,360.00 | 2,185.00 | 2,235.00 | 2,235.00 | 465,396 |
| 2022-12-01 | 2,295.00 | 2,450.00 | 2,240.00 | 2,380.00 | 2,380.00 | 421,240 |
| 2022-11-30 | 2,360.00 | 2,360.00 | 2,285.00 | 2,315.00 | 2,315.00 | 225,690 |
| 2022-11-29 | 2,380.00 | 2,425.00 | 2,330.00 | 2,360.00 | 2,360.00 | 348,529 |
| 2022-11-28 | 2,420.00 | 2,550.00 | 2,335.00 | 2,425.00 | 2,425.00 | 1,048,398 |
| 2022-11-25 | 2,460.00 | 2,505.00 | 2,325.00 | 2,480.00 | 2,480.00 | 1,183,045 |
| 2022-11-24 | 2,490.00 | 2,535.00 | 2,330.00 | 2,475.00 | 2,475.00 | 1,845,531 |
| 2022-11-23 | 2,090.00 | 2,550.00 | 2,090.00 | 2,380.00 | 2,380.00 | 5,305,753 |
| 2022-11-22 | 1,825.00 | 2,040.00 | 1,810.00 | 2,040.00 | 2,040.00 | 545,657 |
| 2022-11-21 | 1,970.00 | 1,975.00 | 1,825.00 | 1,825.00 | 1,825.00 | 359,126 |
| 2022-11-18 | 1,950.00 | 2,020.00 | 1,930.00 | 1,970.00 | 1,970.00 | 283,329 |
| 2022-11-17 | 1,820.00 | 2,125.00 | 1,790.00 | 1,950.00 | 1,950.00 | 2,205,496 |
| 2022-11-16 | 1,845.00 | 1,870.00 | 1,765.00 | 1,805.00 | 1,805.00 | 158,280 |
| 2022-11-15 | 1,775.00 | 1,915.00 | 1,750.00 | 1,810.00 | 1,810.00 | 372,731 |
| 2022-11-14 | 1,900.00 | 2,030.00 | 1,730.00 | 1,735.00 | 1,735.00 | 791,885 |
| 2022-11-11 | 2,010.00 | 2,020.00 | 1,860.00 | 1,890.00 | 1,890.00 | 395,026 |
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.