SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,670.00 | 1,675.00 | 1,608.00 | 1,638.00 | 1,638.00 | 153,654 |
| 2025-07-22 | 1,723.00 | 1,745.00 | 1,648.00 | 1,659.00 | 1,659.00 | 281,073 |
| 2025-07-21 | 1,628.00 | 1,722.00 | 1,619.00 | 1,701.00 | 1,701.00 | 298,880 |
| 2025-07-18 | 1,631.00 | 1,636.00 | 1,584.00 | 1,628.00 | 1,628.00 | 74,821 |
| 2025-07-17 | 1,664.00 | 1,664.00 | 1,610.00 | 1,630.00 | 1,630.00 | 108,063 |
| 2025-07-16 | 1,639.00 | 1,656.00 | 1,614.00 | 1,656.00 | 1,656.00 | 131,456 |
| 2025-07-15 | 1,637.00 | 1,650.00 | 1,605.00 | 1,639.00 | 1,639.00 | 77,539 |
| 2025-07-14 | 1,658.00 | 1,672.00 | 1,550.00 | 1,637.00 | 1,637.00 | 105,172 |
| 2025-07-11 | 1,642.00 | 1,664.00 | 1,611.00 | 1,646.00 | 1,646.00 | 115,108 |
| 2025-07-10 | 1,721.00 | 1,721.00 | 1,638.00 | 1,643.00 | 1,643.00 | 194,845 |
| 2025-07-09 | 1,621.00 | 1,726.00 | 1,575.00 | 1,701.00 | 1,701.00 | 246,863 |
| 2025-07-08 | 1,587.00 | 1,644.00 | 1,574.00 | 1,610.00 | 1,610.00 | 152,743 |
| 2025-07-07 | 1,559.00 | 1,612.00 | 1,545.00 | 1,587.00 | 1,587.00 | 115,766 |
| 2025-07-04 | 1,575.00 | 1,590.00 | 1,516.00 | 1,575.00 | 1,575.00 | 166,052 |
| 2025-07-03 | 1,567.00 | 1,582.00 | 1,531.00 | 1,575.00 | 1,575.00 | 127,077 |
| 2025-07-02 | 1,630.00 | 1,634.00 | 1,550.00 | 1,568.00 | 1,568.00 | 170,643 |
| 2025-07-01 | 1,667.00 | 1,692.00 | 1,605.00 | 1,617.00 | 1,617.00 | 201,154 |
| 2025-06-30 | 1,759.00 | 1,780.00 | 1,660.00 | 1,668.00 | 1,668.00 | 279,409 |
| 2025-06-27 | 1,766.00 | 1,820.00 | 1,711.00 | 1,734.00 | 1,734.00 | 308,604 |
| 2025-06-26 | 1,828.00 | 1,846.00 | 1,750.00 | 1,766.00 | 1,766.00 | 722,306 |
| 2025-06-25 | 1,750.00 | 1,850.00 | 1,729.00 | 1,797.00 | 1,797.00 | 1,128,684 |
| 2025-06-24 | 1,730.00 | 1,883.00 | 1,720.00 | 1,759.00 | 1,759.00 | 2,648,227 |
| 2025-06-23 | 1,696.00 | 1,945.00 | 1,666.00 | 1,705.00 | 1,705.00 | 5,215,824 |
| 2025-06-20 | 1,685.00 | 2,000.00 | 1,636.00 | 1,700.00 | 1,700.00 | 5,604,300 |
| 2025-06-19 | 1,781.00 | 1,798.00 | 1,689.00 | 1,705.00 | 1,705.00 | 321,551 |
| 2025-06-18 | 1,692.00 | 1,776.00 | 1,692.00 | 1,770.00 | 1,770.00 | 567,280 |
| 2025-06-17 | 1,691.00 | 1,691.00 | 1,608.00 | 1,676.00 | 1,676.00 | 780,392 |
| 2025-06-16 | 1,763.00 | 1,985.00 | 1,700.00 | 1,725.00 | 1,725.00 | 15,224,980 |
| 2025-06-13 | 1,745.00 | 2,060.00 | 1,562.00 | 1,671.00 | 1,671.00 | 24,238,920 |
| 2025-06-12 | 1,271.00 | 1,638.00 | 1,270.00 | 1,638.00 | 1,638.00 | 7,186,438 |
| 2025-06-11 | 1,260.00 | 1,261.00 | 1,249.00 | 1,260.00 | 1,260.00 | 22,178 |
| 2025-06-10 | 1,257.00 | 1,257.00 | 1,240.00 | 1,249.00 | 1,249.00 | 16,671 |
| 2025-06-09 | 1,260.00 | 1,261.00 | 1,233.00 | 1,245.00 | 1,245.00 | 68,223 |
| 2025-06-05 | 1,254.00 | 1,260.00 | 1,237.00 | 1,250.00 | 1,250.00 | 60,221 |
| 2025-06-04 | 1,246.00 | 1,246.00 | 1,224.00 | 1,242.00 | 1,242.00 | 22,929 |
| 2025-06-02 | 1,241.00 | 1,241.00 | 1,218.00 | 1,235.00 | 1,235.00 | 10,604 |
| 2025-05-30 | 1,223.00 | 1,229.00 | 1,215.00 | 1,229.00 | 1,229.00 | 19,781 |
| 2025-05-29 | 1,224.00 | 1,224.00 | 1,211.00 | 1,223.00 | 1,223.00 | 33,728 |
| 2025-05-28 | 1,229.00 | 1,229.00 | 1,210.00 | 1,224.00 | 1,224.00 | 16,438 |
| 2025-05-27 | 1,225.00 | 1,227.00 | 1,214.00 | 1,223.00 | 1,223.00 | 12,130 |
| 2025-05-26 | 1,238.00 | 1,238.00 | 1,214.00 | 1,220.00 | 1,220.00 | 20,628 |
| 2025-05-23 | 1,229.00 | 1,229.00 | 1,217.00 | 1,226.00 | 1,226.00 | 21,588 |
| 2025-05-22 | 1,232.00 | 1,232.00 | 1,214.00 | 1,229.00 | 1,229.00 | 23,207 |
| 2025-05-21 | 1,236.00 | 1,236.00 | 1,210.00 | 1,229.00 | 1,229.00 | 17,976 |
| 2025-05-20 | 1,235.00 | 1,242.00 | 1,224.00 | 1,224.00 | 1,224.00 | 11,270 |
| 2025-05-19 | 1,223.00 | 1,224.00 | 1,208.00 | 1,223.00 | 1,223.00 | 28,209 |
| 2025-05-16 | 1,229.00 | 1,230.00 | 1,207.00 | 1,224.00 | 1,224.00 | 32,977 |
| 2025-05-15 | 1,231.00 | 1,231.00 | 1,207.00 | 1,220.00 | 1,220.00 | 23,235 |
| 2025-05-14 | 1,225.00 | 1,225.00 | 1,199.00 | 1,219.00 | 1,219.00 | 49,133 |
| 2025-05-13 | 1,221.00 | 1,221.00 | 1,199.00 | 1,214.00 | 1,214.00 | 27,840 |
| 2025-05-12 | 1,214.00 | 1,214.00 | 1,185.00 | 1,209.00 | 1,209.00 | 47,986 |
| 2025-05-09 | 1,214.00 | 1,214.00 | 1,196.00 | 1,207.00 | 1,207.00 | 15,052 |
| 2025-05-08 | 1,212.00 | 1,215.00 | 1,188.00 | 1,206.00 | 1,206.00 | 30,754 |
| 2025-05-07 | 1,215.00 | 1,215.00 | 1,186.00 | 1,200.00 | 1,200.00 | 27,575 |
| 2025-05-02 | 1,208.00 | 1,214.00 | 1,188.00 | 1,203.00 | 1,203.00 | 33,593 |
| 2025-04-30 | 1,217.00 | 1,217.00 | 1,144.00 | 1,197.00 | 1,197.00 | 23,812 |
| 2025-04-29 | 1,215.00 | 1,215.00 | 1,191.00 | 1,210.00 | 1,210.00 | 24,649 |
| 2025-04-28 | 1,189.00 | 1,230.00 | 1,176.00 | 1,206.00 | 1,206.00 | 28,359 |
| 2025-04-25 | 1,177.00 | 1,180.00 | 1,168.00 | 1,178.00 | 1,178.00 | 23,249 |
| 2025-04-24 | 1,185.00 | 1,185.00 | 1,167.00 | 1,177.00 | 1,177.00 | 24,434 |
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.