Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 010580.KO stock page

SMBEXEL Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,100.002,105.002,045.002,085.002,085.00170,700
2026-04-172,100.002,105.002,065.002,100.002,100.00111,373
2026-04-162,065.002,170.002,055.002,095.002,095.00341,070
2026-04-152,055.002,095.002,045.002,065.002,065.00152,305
2026-04-142,040.002,090.002,035.002,050.002,050.00152,104
2026-04-132,040.002,105.002,020.002,040.002,040.00102,757
2026-04-102,055.002,110.002,055.002,070.002,070.00127,949
2026-04-092,055.002,100.002,020.002,055.002,055.00112,306
2026-04-082,025.002,095.002,025.002,050.002,050.00193,912
2026-04-072,030.002,065.001,996.002,010.002,010.00220,245
2026-04-062,045.002,065.002,000.002,030.002,030.00238,596
2026-04-032,015.002,090.001,992.002,030.002,030.00360,843
2026-04-022,060.002,130.001,974.001,981.001,981.00629,525
2026-04-012,155.002,220.002,015.002,070.002,070.001,030,865
2026-03-312,015.002,510.001,985.002,155.002,155.0013,361,140
2026-03-301,999.002,070.001,900.002,060.002,060.00181,830
2026-03-271,985.002,010.001,954.002,010.002,010.00151,858
2026-03-261,971.002,095.001,965.002,000.002,000.00205,811
2026-03-251,948.001,987.001,912.001,969.001,969.00138,481
2026-03-241,899.001,954.001,870.001,950.001,950.00126,272
2026-03-231,977.001,977.001,899.001,899.001,899.00136,359
2026-03-201,999.002,010.001,969.001,983.001,983.00131,424
2026-03-192,030.002,075.001,978.001,978.001,978.00203,014
2026-03-181,991.002,265.001,991.002,040.002,040.00898,522
2026-03-172,045.002,065.001,988.001,990.001,990.00160,926
2026-03-162,055.002,055.001,993.002,045.002,045.00155,529
2026-03-132,025.002,085.001,995.002,055.002,055.00123,871
2026-03-122,055.002,080.001,994.002,025.002,025.00120,804
2026-03-112,045.002,175.002,030.002,060.002,060.00299,357
2026-03-102,000.002,035.001,962.002,020.002,020.00102,073
2026-03-091,990.001,990.001,878.001,932.001,932.00102,126
2026-03-061,931.002,040.001,875.002,005.002,005.00119,207
2026-03-051,895.002,040.001,860.002,010.002,010.00216,927
2026-03-041,960.002,010.001,800.001,832.001,832.00453,365
2026-03-032,010.002,110.001,990.002,015.002,015.00277,498
2026-02-272,090.002,120.002,040.002,070.002,070.00217,137
2026-02-262,220.002,220.002,100.002,105.002,105.00240,203
2026-02-252,150.002,205.002,130.002,145.002,145.00205,121
2026-02-242,155.002,155.002,090.002,150.002,150.00134,806
2026-02-232,150.002,230.002,135.002,145.002,145.00244,520
2026-02-202,170.002,210.002,140.002,145.002,145.00178,714
2026-02-192,125.002,180.002,100.002,175.002,175.00179,006
2026-02-132,195.002,205.002,090.002,115.002,115.00291,842
2026-02-122,260.002,270.002,150.002,200.002,200.00288,690
2026-02-112,310.002,325.002,235.002,260.002,260.00272,577
2026-02-102,200.002,600.002,185.002,290.002,290.002,875,228
2026-02-092,205.002,300.002,175.002,180.002,180.00244,980
2026-02-062,280.002,280.002,150.002,195.002,195.00335,558
2026-02-052,300.002,305.002,185.002,285.002,285.00415,042
2026-02-042,205.002,320.002,195.002,290.002,290.00334,707
2026-02-032,250.002,280.002,180.002,235.002,235.00372,663
2026-02-022,300.002,340.002,235.002,240.002,240.00324,308
2026-01-302,435.002,440.002,315.002,330.002,330.00640,466
2026-01-292,500.002,500.002,395.002,435.002,435.00467,527
2026-01-282,440.002,560.002,430.002,500.002,500.00537,291
2026-01-272,555.002,570.002,410.002,445.002,445.00761,735
2026-01-262,680.002,680.002,530.002,580.002,580.00671,346
2026-01-232,845.002,955.002,650.002,685.002,685.001,639,764
2026-01-222,585.002,885.002,575.002,760.002,760.002,963,590
2026-01-212,670.002,670.002,490.002,575.002,575.00822,603
← NewerPage 3 of 17 · 1,001 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.