SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,170.00 | 1,186.00 | 1,151.00 | 1,175.00 | 1,175.00 | 65,391 |
| 2025-04-22 | 1,159.00 | 1,159.00 | 1,147.00 | 1,159.00 | 1,159.00 | 37,579 |
| 2025-04-21 | 1,163.00 | 1,164.00 | 1,138.00 | 1,157.00 | 1,157.00 | 48,370 |
| 2025-04-18 | 1,176.00 | 1,176.00 | 1,147.00 | 1,154.00 | 1,154.00 | 62,886 |
| 2025-04-17 | 1,185.00 | 1,200.00 | 1,142.00 | 1,171.00 | 1,171.00 | 113,552 |
| 2025-04-16 | 1,189.00 | 1,189.00 | 1,162.00 | 1,168.00 | 1,168.00 | 55,997 |
| 2025-04-15 | 1,201.00 | 1,230.00 | 1,181.00 | 1,189.00 | 1,189.00 | 44,129 |
| 2025-04-14 | 1,200.00 | 1,201.00 | 1,180.00 | 1,190.00 | 1,190.00 | 50,420 |
| 2025-04-11 | 1,205.00 | 1,205.00 | 1,171.00 | 1,190.00 | 1,190.00 | 46,374 |
| 2025-04-10 | 1,199.00 | 1,199.00 | 1,178.00 | 1,194.00 | 1,194.00 | 51,828 |
| 2025-04-09 | 1,200.00 | 1,200.00 | 1,150.00 | 1,188.00 | 1,188.00 | 60,842 |
| 2025-04-08 | 1,182.00 | 1,201.00 | 1,161.00 | 1,180.00 | 1,180.00 | 60,109 |
| 2025-04-07 | 1,209.00 | 1,209.00 | 1,139.00 | 1,171.00 | 1,171.00 | 98,360 |
| 2025-04-04 | 1,185.00 | 1,212.00 | 1,141.00 | 1,203.00 | 1,203.00 | 41,062 |
| 2025-04-03 | 1,198.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,205.00 | 58,524 |
| 2025-04-02 | 1,186.00 | 1,220.00 | 1,185.00 | 1,198.00 | 1,198.00 | 33,529 |
| 2025-04-01 | 1,200.00 | 1,214.00 | 1,181.00 | 1,201.00 | 1,201.00 | 48,936 |
| 2025-03-31 | 1,219.00 | 1,220.00 | 1,186.00 | 1,202.00 | 1,202.00 | 33,064 |
| 2025-03-28 | 1,220.00 | 1,220.00 | 1,194.00 | 1,209.00 | 1,209.00 | 29,209 |
| 2025-03-27 | 1,220.00 | 1,225.00 | 1,190.00 | 1,209.00 | 1,209.00 | 36,456 |
| 2025-03-26 | 1,226.00 | 1,226.00 | 1,193.00 | 1,209.00 | 1,209.00 | 40,093 |
| 2025-03-25 | 1,230.00 | 1,230.00 | 1,197.00 | 1,215.00 | 1,215.00 | 32,304 |
| 2025-03-24 | 1,234.00 | 1,234.00 | 1,202.00 | 1,224.00 | 1,224.00 | 28,617 |
| 2025-03-21 | 1,219.00 | 1,224.00 | 1,191.00 | 1,221.00 | 1,221.00 | 40,305 |
| 2025-03-20 | 1,224.00 | 1,224.00 | 1,194.00 | 1,220.00 | 1,220.00 | 61,596 |
| 2025-03-19 | 1,216.00 | 1,216.00 | 1,192.00 | 1,212.00 | 1,212.00 | 24,982 |
| 2025-03-18 | 1,223.00 | 1,223.00 | 1,194.00 | 1,205.00 | 1,205.00 | 53,774 |
| 2025-03-17 | 1,230.00 | 1,230.00 | 1,180.00 | 1,213.00 | 1,213.00 | 44,283 |
| 2025-03-14 | 1,189.00 | 1,191.00 | 1,183.00 | 1,189.00 | 1,189.00 | 12,797 |
| 2025-03-13 | 1,197.00 | 1,198.00 | 1,170.00 | 1,189.00 | 1,189.00 | 49,262 |
| 2025-03-12 | 1,200.00 | 1,210.00 | 1,174.00 | 1,196.00 | 1,196.00 | 67,737 |
| 2025-03-11 | 1,210.00 | 1,216.00 | 1,166.00 | 1,200.00 | 1,200.00 | 69,437 |
| 2025-03-10 | 1,229.00 | 1,229.00 | 1,193.00 | 1,217.00 | 1,217.00 | 32,839 |
| 2025-03-07 | 1,230.00 | 1,248.00 | 1,197.00 | 1,220.00 | 1,220.00 | 42,344 |
| 2025-03-06 | 1,227.00 | 1,248.00 | 1,203.00 | 1,219.00 | 1,219.00 | 85,171 |
| 2025-03-05 | 1,163.00 | 1,249.00 | 1,160.00 | 1,215.00 | 1,215.00 | 160,004 |
| 2025-03-04 | 1,171.00 | 1,173.00 | 1,143.00 | 1,163.00 | 1,163.00 | 31,747 |
| 2025-02-28 | 1,192.00 | 1,192.00 | 1,153.00 | 1,161.00 | 1,161.00 | 47,715 |
| 2025-02-27 | 1,189.00 | 1,189.00 | 1,164.00 | 1,183.00 | 1,183.00 | 21,073 |
| 2025-02-26 | 1,197.00 | 1,197.00 | 1,174.00 | 1,184.00 | 1,184.00 | 28,778 |
| 2025-02-25 | 1,198.00 | 1,199.00 | 1,170.00 | 1,192.00 | 1,192.00 | 31,370 |
| 2025-02-24 | 1,198.00 | 1,205.00 | 1,172.00 | 1,199.00 | 1,199.00 | 41,967 |
| 2025-02-21 | 1,232.00 | 1,232.00 | 1,170.00 | 1,198.00 | 1,198.00 | 49,411 |
| 2025-02-20 | 1,193.00 | 1,203.00 | 1,170.00 | 1,196.00 | 1,196.00 | 49,316 |
| 2025-02-19 | 1,193.00 | 1,209.00 | 1,177.00 | 1,193.00 | 1,193.00 | 77,345 |
| 2025-02-18 | 1,185.00 | 1,185.00 | 1,158.00 | 1,182.00 | 1,182.00 | 59,489 |
| 2025-02-17 | 1,184.00 | 1,184.00 | 1,150.00 | 1,175.00 | 1,175.00 | 37,655 |
| 2025-02-14 | 1,177.00 | 1,192.00 | 1,141.00 | 1,174.00 | 1,174.00 | 40,358 |
| 2025-02-13 | 1,204.00 | 1,204.00 | 1,148.00 | 1,166.00 | 1,166.00 | 86,331 |
| 2025-02-12 | 1,194.00 | 1,194.00 | 1,154.00 | 1,170.00 | 1,170.00 | 20,712 |
| 2025-02-11 | 1,213.00 | 1,213.00 | 1,131.00 | 1,183.00 | 1,183.00 | 95,397 |
| 2025-02-10 | 1,176.00 | 1,210.00 | 1,155.00 | 1,189.00 | 1,189.00 | 29,425 |
| 2025-02-07 | 1,197.00 | 1,236.00 | 1,134.00 | 1,176.00 | 1,176.00 | 151,810 |
| 2025-02-06 | 1,200.00 | 1,237.00 | 1,174.00 | 1,186.00 | 1,186.00 | 36,088 |
| 2025-02-05 | 1,200.00 | 1,215.00 | 1,176.00 | 1,189.00 | 1,189.00 | 31,858 |
| 2025-02-04 | 1,199.00 | 1,237.00 | 1,178.00 | 1,189.00 | 1,189.00 | 33,797 |
| 2025-02-03 | 1,222.00 | 1,222.00 | 1,145.00 | 1,188.00 | 1,188.00 | 85,328 |
| 2025-01-31 | 1,218.00 | 1,249.00 | 1,201.00 | 1,218.00 | 1,218.00 | 42,092 |
| 2025-01-24 | 1,234.00 | 1,235.00 | 1,188.00 | 1,206.00 | 1,206.00 | 66,221 |
| 2025-01-23 | 1,280.00 | 1,280.00 | 1,168.00 | 1,222.00 | 1,222.00 | 237,746 |
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.