Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 010580.KO stock page

SMBEXEL Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-161,644.001,688.001,577.001,638.001,638.0058,081
2026-07-151,595.001,730.001,595.001,660.001,660.00188,206
2026-07-141,615.001,670.001,535.001,595.001,595.0076,985
2026-07-131,653.001,694.001,578.001,615.001,615.0033,307
2026-07-101,592.001,742.001,592.001,653.001,653.00211,947
2026-07-091,552.001,648.001,552.001,592.001,592.0077,662
2026-07-081,635.001,687.001,560.001,598.001,598.0090,696
2026-07-071,624.001,697.001,623.001,653.001,653.0053,629
2026-07-061,670.001,670.001,604.001,629.001,629.0039,300
2026-07-031,600.001,631.001,550.001,631.001,631.0049,857
2026-07-021,650.001,690.001,601.001,602.001,602.0074,599
2026-07-011,663.001,811.001,662.001,695.001,695.00151,697
2026-06-301,655.001,722.001,654.001,668.001,668.0042,576
2026-06-291,583.001,681.001,583.001,680.001,680.0091,074
2026-06-261,627.001,665.001,567.001,596.001,596.00151,645
2026-06-251,681.001,739.001,627.001,648.001,648.00145,399
2026-06-241,651.001,762.001,651.001,697.001,697.0094,611
2026-06-231,793.001,828.001,714.001,715.001,715.00140,220
2026-06-221,910.001,914.001,720.001,820.001,820.00154,491
2026-06-191,901.001,950.001,750.001,820.001,820.00240,859
2026-06-181,936.001,950.001,896.001,908.001,908.00180,226
2026-06-172,000.002,030.001,900.001,936.001,936.00287,585
2026-06-162,060.002,085.001,998.001,999.001,999.00343,477
2026-06-152,075.002,110.002,045.002,060.002,060.00146,764
2026-06-122,105.002,160.002,012.002,065.002,065.00299,048
2026-06-112,015.002,110.002,005.002,090.002,090.00149,417
2026-06-102,080.002,125.002,010.002,075.002,075.00376,387
2026-06-092,095.002,175.002,065.002,125.002,125.00181,831
2026-06-082,025.002,165.002,025.002,035.002,035.00307,124
2026-06-052,135.002,220.002,095.002,200.002,200.00322,702
2026-06-042,160.002,320.002,135.002,210.002,210.00444,654
2026-06-022,060.002,235.002,015.002,180.002,180.00925,393
2026-06-012,350.002,350.002,070.002,090.002,090.00987,987
2026-05-292,445.002,475.002,210.002,310.002,310.001,318,625
2026-05-282,300.002,675.002,275.002,500.002,500.004,338,328
2026-05-272,220.002,745.002,175.002,300.002,300.008,497,892
2026-05-262,185.002,235.002,150.002,220.002,220.00385,586
2026-05-222,065.002,200.002,065.002,180.002,180.00297,559
2026-05-212,025.002,095.002,020.002,080.002,080.00180,690
2026-05-202,045.002,085.001,993.002,020.002,020.00180,252
2026-05-192,030.002,090.001,992.002,055.002,055.00166,583
2026-05-182,020.002,050.001,955.002,050.002,050.00246,114
2026-05-152,095.002,120.002,020.002,055.002,055.00219,006
2026-05-142,070.002,140.002,045.002,095.002,095.00158,627
2026-05-132,040.002,180.002,035.002,090.002,090.00125,228
2026-05-122,120.002,145.002,055.002,090.002,090.00272,086
2026-05-112,170.002,170.002,070.002,135.002,135.00215,701
2026-05-082,115.002,190.002,110.002,170.002,170.00170,204
2026-05-072,135.002,160.002,090.002,140.002,140.00121,382
2026-05-062,155.002,170.002,070.002,135.002,135.00287,501
2026-05-042,180.002,230.002,135.002,155.002,155.00334,178
2026-04-302,115.002,195.002,075.002,180.002,180.00379,191
2026-04-292,080.002,135.002,035.002,105.002,105.00175,456
2026-04-282,095.002,240.002,075.002,080.002,080.00167,279
2026-04-272,090.002,130.002,070.002,105.002,105.00144,792
2026-04-242,080.002,110.002,070.002,090.002,090.00107,037
2026-04-232,125.002,150.002,040.002,080.002,080.00273,248
2026-04-222,140.002,155.002,100.002,115.002,115.00220,672
2026-04-212,085.002,180.002,050.002,155.002,155.00577,269
2026-04-202,100.002,105.002,045.002,085.002,085.00170,700
← NewerPage 2 of 17 · 1,000 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.