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
2026-01-202,885.002,885.002,655.002,670.002,670.001,682,034
2026-01-192,525.002,815.002,525.002,795.002,795.003,367,300
2026-01-162,590.002,625.002,500.002,500.002,500.00969,276
2026-01-152,465.002,640.002,445.002,575.002,575.001,418,980
2026-01-142,405.002,600.002,385.002,465.002,465.001,590,862
2026-01-132,410.002,655.002,340.002,380.002,380.003,401,183
2026-01-122,360.002,430.002,335.002,365.002,365.00601,416
2026-01-092,365.002,430.002,300.002,345.002,345.00629,248
2026-01-082,485.002,485.002,335.002,365.002,365.00664,675
2026-01-072,570.002,570.002,400.002,485.002,485.001,078,043
2026-01-062,685.002,715.002,510.002,520.002,520.001,303,485
2026-01-052,610.002,895.002,600.002,650.002,650.006,859,616
2026-01-022,365.002,680.002,305.002,590.002,590.007,387,446
2025-12-302,560.002,580.002,335.002,345.002,345.001,731,097
2025-12-292,580.002,815.002,490.002,540.002,540.006,683,425
2025-12-262,230.002,780.002,225.002,610.002,610.0029,969,689
2025-12-241,902.002,470.001,873.002,250.002,250.0032,030,109
2025-12-231,967.002,000.001,893.001,902.001,902.00170,214
2025-12-221,977.002,000.001,939.001,967.001,967.00160,454
2025-12-191,936.001,965.001,873.001,965.001,965.00194,409
2025-12-181,900.001,942.001,886.001,895.001,895.00304,173
2025-12-171,952.001,997.001,929.001,935.001,935.00151,995
2025-12-162,000.002,015.001,959.001,971.001,971.00219,427
2025-12-152,010.002,035.001,972.002,020.002,020.00135,993
2025-12-122,050.002,075.001,990.002,025.002,025.00162,104
2025-12-112,035.002,095.002,005.002,030.002,030.00224,437
2025-12-102,100.002,100.002,020.002,025.002,025.00178,686
2025-12-092,070.002,135.002,050.002,095.002,095.00163,591
2025-12-082,080.002,120.002,050.002,070.002,070.00118,095
2025-12-052,050.002,145.002,040.002,085.002,085.00185,119
2025-12-042,170.002,175.002,040.002,060.002,060.00157,577
2025-12-032,130.002,155.002,100.002,140.002,140.00120,697
2025-12-022,120.002,170.002,100.002,130.002,130.00221,036
2025-12-012,095.002,185.002,095.002,130.002,130.00312,300
2025-11-282,065.002,130.002,020.002,110.002,110.00318,444
2025-11-272,030.002,090.002,010.002,065.002,065.00173,924
2025-11-261,997.002,055.001,944.002,050.002,050.00283,808
2025-11-252,055.002,080.001,989.001,997.001,997.00217,937
2025-11-242,010.002,080.001,979.002,055.002,055.00287,082
2025-11-212,030.002,145.002,000.002,000.002,000.00255,269
2025-11-202,100.002,160.002,085.002,100.002,100.00195,864
2025-11-192,075.002,145.002,020.002,075.002,075.00280,692
2025-11-182,150.002,150.002,070.002,075.002,075.00296,694
2025-11-172,170.002,175.002,105.002,150.002,150.00370,429
2025-11-142,195.002,240.002,130.002,160.002,160.00388,480
2025-11-132,305.002,305.002,185.002,225.002,225.00374,040
2025-11-122,370.002,390.002,260.002,305.002,305.00431,149
2025-11-112,435.002,500.002,295.002,320.002,320.001,439,699
2025-11-102,190.002,285.002,180.002,255.002,255.00414,001
2025-11-072,185.002,290.002,155.002,220.002,220.00553,542
2025-11-062,385.002,440.002,255.002,275.002,275.00815,415
2025-11-052,480.002,480.002,235.002,355.002,355.001,520,867
2025-11-042,430.002,870.002,360.002,535.002,535.0015,929,010
2025-11-032,445.002,455.002,325.002,405.002,405.001,133,375
2025-10-312,540.002,570.002,390.002,435.002,435.001,419,904
2025-10-302,700.002,785.002,450.002,480.002,480.001,892,414
2025-10-292,700.002,765.002,550.002,575.002,575.001,612,125
2025-10-282,940.002,940.002,675.002,700.002,700.003,097,054
2025-10-272,870.002,960.002,815.002,945.002,945.003,057,077
2025-10-242,945.002,960.002,780.002,895.002,895.004,222,873
← NewerPage 4 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.