SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,785.00 | 2,060.00 | 1,785.00 | 2,005.00 | 2,005.00 | 1,427,114 |
| 2022-11-09 | 1,690.00 | 1,855.00 | 1,670.00 | 1,765.00 | 1,765.00 | 410,365 |
| 2022-11-08 | 1,755.00 | 1,760.00 | 1,690.00 | 1,690.00 | 1,690.00 | 69,429 |
| 2022-11-07 | 1,650.00 | 1,730.00 | 1,605.00 | 1,720.00 | 1,720.00 | 114,150 |
| 2022-11-04 | 1,665.00 | 1,680.00 | 1,600.00 | 1,640.00 | 1,640.00 | 50,728 |
| 2022-11-03 | 1,680.00 | 1,680.00 | 1,570.00 | 1,650.00 | 1,650.00 | 103,132 |
| 2022-11-02 | 1,730.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | 85,850 |
| 2022-11-01 | 1,735.00 | 1,765.00 | 1,705.00 | 1,735.00 | 1,735.00 | 48,727 |
| 2022-10-31 | 1,710.00 | 1,790.00 | 1,690.00 | 1,735.00 | 1,735.00 | 77,475 |
| 2022-10-28 | 1,740.00 | 1,780.00 | 1,685.00 | 1,725.00 | 1,725.00 | 90,552 |
| 2022-10-27 | 1,750.00 | 1,870.00 | 1,735.00 | 1,740.00 | 1,740.00 | 126,496 |
| 2022-10-26 | 1,875.00 | 1,890.00 | 1,695.00 | 1,775.00 | 1,775.00 | 109,274 |
| 2022-10-25 | 1,985.00 | 1,985.00 | 1,825.00 | 1,825.00 | 1,825.00 | 108,105 |
| 2022-10-24 | 1,790.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,810.00 | 83,056 |
| 2022-10-21 | 1,820.00 | 1,840.00 | 1,770.00 | 1,805.00 | 1,805.00 | 110,341 |
| 2022-10-20 | 1,900.00 | 1,920.00 | 1,820.00 | 1,825.00 | 1,825.00 | 136,724 |
| 2022-10-19 | 1,875.00 | 1,950.00 | 1,840.00 | 1,900.00 | 1,900.00 | 101,547 |
| 2022-10-18 | 1,825.00 | 1,970.00 | 1,825.00 | 1,890.00 | 1,890.00 | 245,391 |
| 2022-10-17 | 1,735.00 | 1,995.00 | 1,685.00 | 1,770.00 | 1,770.00 | 289,673 |
| 2022-10-14 | 1,700.00 | 1,795.00 | 1,700.00 | 1,735.00 | 1,735.00 | 220,159 |
| 2022-10-13 | 1,735.00 | 2,065.00 | 1,675.00 | 1,685.00 | 1,685.00 | 1,001,154 |
| 2022-10-12 | 1,700.00 | 1,760.00 | 1,670.00 | 1,735.00 | 1,735.00 | 135,348 |
| 2022-10-11 | 1,810.00 | 1,850.00 | 1,710.00 | 1,725.00 | 1,725.00 | 160,507 |
| 2022-10-07 | 2,015.00 | 2,040.00 | 1,870.00 | 1,880.00 | 1,880.00 | 203,308 |
| 2022-10-06 | 2,000.00 | 2,080.00 | 1,980.00 | 2,020.00 | 2,020.00 | 146,066 |
| 2022-10-05 | 2,080.00 | 2,110.00 | 1,975.00 | 2,000.00 | 2,000.00 | 272,638 |
| 2022-10-04 | 2,070.00 | 2,200.00 | 2,065.00 | 2,090.00 | 2,090.00 | 179,837 |
| 2022-09-30 | 2,145.00 | 2,195.00 | 1,945.00 | 2,105.00 | 2,105.00 | 409,317 |
| 2022-09-29 | 2,280.00 | 2,280.00 | 2,145.00 | 2,145.00 | 2,145.00 | 320,891 |
| 2022-09-28 | 2,365.00 | 2,450.00 | 2,135.00 | 2,170.00 | 2,170.00 | 722,635 |
| 2022-09-27 | 2,460.00 | 2,490.00 | 2,370.00 | 2,430.00 | 2,430.00 | 767,899 |
| 2022-09-26 | 2,345.00 | 2,515.00 | 2,250.00 | 2,515.00 | 2,515.00 | 912,791 |
| 2022-09-23 | 2,360.00 | 2,410.00 | 2,230.00 | 2,295.00 | 2,295.00 | 1,183,343 |
| 2022-09-22 | 2,270.00 | 2,495.00 | 2,225.00 | 2,325.00 | 2,325.00 | 2,470,291 |
| 2022-09-21 | 2,385.00 | 2,570.00 | 2,200.00 | 2,340.00 | 2,340.00 | 3,942,653 |
| 2022-09-20 | 1,930.00 | 2,560.00 | 1,905.00 | 2,440.00 | 2,440.00 | 9,410,448 |
| 2022-09-19 | 1,700.00 | 2,210.00 | 1,570.00 | 2,060.00 | 2,060.00 | 8,045,734 |
| 2022-09-16 | 1,835.00 | 1,960.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1,530,034 |
| 2022-09-15 | 2,375.00 | 2,375.00 | 1,745.00 | 1,870.00 | 1,870.00 | 5,298,478 |
| 2022-09-14 | 2,370.00 | 2,635.00 | 2,335.00 | 2,335.00 | 2,335.00 | 1,674,946 |
| 2022-09-13 | 2,570.00 | 2,945.00 | 2,130.00 | 2,615.00 | 2,615.00 | 5,542,311 |
| 2022-09-08 | 2,295.00 | 2,980.00 | 2,295.00 | 2,700.00 | 2,700.00 | 11,847,192 |
← NewerPage 17 of 17 · 1,002 trading days
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.