SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3,345.00 | 3,495.00 | 2,880.00 | 2,930.00 | 2,930.00 | 18,141,189 |
| 2025-10-22 | 2,425.00 | 3,060.00 | 2,325.00 | 3,060.00 | 3,060.00 | 27,052,510 |
| 2025-10-21 | 2,600.00 | 2,605.00 | 2,325.00 | 2,355.00 | 2,355.00 | 2,266,638 |
| 2025-10-20 | 2,360.00 | 2,735.00 | 2,350.00 | 2,535.00 | 2,535.00 | 14,823,540 |
| 2025-10-17 | 2,575.00 | 2,700.00 | 2,250.00 | 2,250.00 | 2,250.00 | 5,654,892 |
| 2025-10-16 | 2,195.00 | 2,730.00 | 2,105.00 | 2,465.00 | 2,465.00 | 20,400,779 |
| 2025-10-15 | 2,150.00 | 2,255.00 | 2,060.00 | 2,185.00 | 2,185.00 | 1,786,374 |
| 2025-10-14 | 2,070.00 | 2,205.00 | 2,015.00 | 2,085.00 | 2,085.00 | 2,054,025 |
| 2025-10-13 | 2,030.00 | 2,115.00 | 2,020.00 | 2,050.00 | 2,050.00 | 715,169 |
| 2025-10-10 | 2,190.00 | 2,195.00 | 1,972.00 | 2,095.00 | 2,095.00 | 1,208,996 |
| 2025-10-02 | 2,290.00 | 2,305.00 | 2,100.00 | 2,135.00 | 2,135.00 | 1,554,185 |
| 2025-10-01 | 2,425.00 | 2,525.00 | 2,245.00 | 2,265.00 | 2,265.00 | 4,736,125 |
| 2025-09-30 | 2,490.00 | 2,760.00 | 2,300.00 | 2,360.00 | 2,360.00 | 8,165,912 |
| 2025-09-29 | 2,410.00 | 2,885.00 | 2,295.00 | 2,525.00 | 2,525.00 | 20,839,020 |
| 2025-09-26 | 3,180.00 | 3,435.00 | 2,415.00 | 2,520.00 | 2,520.00 | 32,235,029 |
| 2025-09-25 | 2,090.00 | 2,645.00 | 2,085.00 | 2,645.00 | 2,645.00 | 8,816,735 |
| 2025-09-24 | 1,572.00 | 2,035.00 | 1,561.00 | 2,035.00 | 2,035.00 | 10,978,750 |
| 2025-09-23 | 1,519.00 | 1,580.00 | 1,496.00 | 1,568.00 | 1,568.00 | 163,123 |
| 2025-09-22 | 1,502.00 | 1,584.00 | 1,495.00 | 1,526.00 | 1,526.00 | 233,035 |
| 2025-09-19 | 1,544.00 | 1,544.00 | 1,495.00 | 1,502.00 | 1,502.00 | 85,946 |
| 2025-09-18 | 1,519.00 | 1,573.00 | 1,510.00 | 1,533.00 | 1,533.00 | 47,313 |
| 2025-09-17 | 1,525.00 | 1,622.00 | 1,502.00 | 1,523.00 | 1,523.00 | 256,944 |
| 2025-09-16 | 1,518.00 | 1,532.00 | 1,497.00 | 1,515.00 | 1,515.00 | 72,016 |
| 2025-09-15 | 1,573.00 | 1,573.00 | 1,530.00 | 1,530.00 | 1,530.00 | 60,324 |
| 2025-09-12 | 1,584.00 | 1,584.00 | 1,525.00 | 1,567.00 | 1,567.00 | 98,098 |
| 2025-09-11 | 1,548.00 | 1,571.00 | 1,542.00 | 1,571.00 | 1,571.00 | 36,379 |
| 2025-09-10 | 1,547.00 | 1,578.00 | 1,520.00 | 1,548.00 | 1,548.00 | 54,476 |
| 2025-09-09 | 1,564.00 | 1,567.00 | 1,539.00 | 1,553.00 | 1,553.00 | 23,535 |
| 2025-09-08 | 1,579.00 | 1,583.00 | 1,560.00 | 1,564.00 | 1,564.00 | 58,497 |
| 2025-09-05 | 1,577.00 | 1,587.00 | 1,552.00 | 1,583.00 | 1,583.00 | 122,574 |
| 2025-09-04 | 1,524.00 | 1,700.00 | 1,515.00 | 1,582.00 | 1,582.00 | 1,079,324 |
| 2025-09-03 | 1,508.00 | 1,518.00 | 1,488.00 | 1,515.00 | 1,515.00 | 64,672 |
| 2025-09-02 | 1,485.00 | 1,509.00 | 1,485.00 | 1,505.00 | 1,505.00 | 41,136 |
| 2025-09-01 | 1,500.00 | 1,513.00 | 1,474.00 | 1,490.00 | 1,490.00 | 88,776 |
| 2025-08-29 | 1,518.00 | 1,518.00 | 1,476.00 | 1,501.00 | 1,501.00 | 53,187 |
| 2025-08-28 | 1,521.00 | 1,521.00 | 1,498.00 | 1,505.00 | 1,505.00 | 24,506 |
| 2025-08-27 | 1,527.00 | 1,534.00 | 1,496.00 | 1,513.00 | 1,513.00 | 47,274 |
| 2025-08-26 | 1,542.00 | 1,560.00 | 1,512.00 | 1,515.00 | 1,515.00 | 89,236 |
| 2025-08-25 | 1,562.00 | 1,562.00 | 1,535.00 | 1,545.00 | 1,545.00 | 57,669 |
| 2025-08-22 | 1,532.00 | 1,587.00 | 1,531.00 | 1,552.00 | 1,552.00 | 89,374 |
| 2025-08-21 | 1,515.00 | 1,552.00 | 1,506.00 | 1,539.00 | 1,539.00 | 89,587 |
| 2025-08-20 | 1,533.00 | 1,545.00 | 1,482.00 | 1,515.00 | 1,515.00 | 172,081 |
| 2025-08-19 | 1,520.00 | 1,756.00 | 1,489.00 | 1,533.00 | 1,533.00 | 2,220,861 |
| 2025-08-18 | 1,549.00 | 1,549.00 | 1,498.00 | 1,512.00 | 1,512.00 | 63,897 |
| 2025-08-14 | 1,552.00 | 1,552.00 | 1,524.00 | 1,542.00 | 1,542.00 | 55,560 |
| 2025-08-13 | 1,559.00 | 1,564.00 | 1,506.00 | 1,552.00 | 1,552.00 | 90,781 |
| 2025-08-12 | 1,519.00 | 1,571.00 | 1,491.00 | 1,560.00 | 1,560.00 | 173,216 |
| 2025-08-11 | 1,550.00 | 1,550.00 | 1,475.00 | 1,520.00 | 1,520.00 | 110,266 |
| 2025-08-08 | 1,510.00 | 1,550.00 | 1,494.00 | 1,547.00 | 1,547.00 | 94,272 |
| 2025-08-07 | 1,519.00 | 1,519.00 | 1,491.00 | 1,503.00 | 1,503.00 | 52,073 |
| 2025-08-06 | 1,534.00 | 1,539.00 | 1,492.00 | 1,511.00 | 1,511.00 | 120,510 |
| 2025-08-05 | 1,548.00 | 1,550.00 | 1,503.00 | 1,527.00 | 1,527.00 | 65,929 |
| 2025-08-04 | 1,544.00 | 1,547.00 | 1,496.00 | 1,533.00 | 1,533.00 | 88,608 |
| 2025-08-01 | 1,581.00 | 1,581.00 | 1,520.00 | 1,544.00 | 1,544.00 | 114,552 |
| 2025-07-31 | 1,598.00 | 1,615.00 | 1,547.00 | 1,581.00 | 1,581.00 | 55,627 |
| 2025-07-30 | 1,605.00 | 1,607.00 | 1,555.00 | 1,585.00 | 1,585.00 | 130,849 |
| 2025-07-29 | 1,603.00 | 1,605.00 | 1,546.00 | 1,590.00 | 1,590.00 | 57,025 |
| 2025-07-28 | 1,638.00 | 1,638.00 | 1,516.00 | 1,603.00 | 1,603.00 | 113,439 |
| 2025-07-25 | 1,625.00 | 1,639.00 | 1,605.00 | 1,622.00 | 1,622.00 | 62,031 |
| 2025-07-24 | 1,638.00 | 1,648.00 | 1,601.00 | 1,622.00 | 1,622.00 | 169,038 |
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.