SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,379.00 | 1,379.00 | 1,257.00 | 1,274.00 | 1,274.00 | 153,786 |
| 2025-01-21 | 1,360.00 | 1,360.00 | 1,316.00 | 1,339.00 | 1,339.00 | 51,547 |
| 2025-01-20 | 1,351.00 | 1,425.00 | 1,320.00 | 1,349.00 | 1,349.00 | 68,264 |
| 2025-01-17 | 1,377.00 | 1,417.00 | 1,332.00 | 1,351.00 | 1,351.00 | 164,304 |
| 2025-01-16 | 1,419.00 | 1,420.00 | 1,330.00 | 1,377.00 | 1,377.00 | 179,253 |
| 2025-01-15 | 1,440.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,390.00 | 57,012 |
| 2025-01-14 | 1,460.00 | 1,460.00 | 1,400.00 | 1,420.00 | 1,420.00 | 64,280 |
| 2025-01-13 | 1,432.00 | 1,456.00 | 1,363.00 | 1,398.00 | 1,398.00 | 244,008 |
| 2025-01-10 | 1,504.00 | 1,512.00 | 1,401.00 | 1,431.00 | 1,431.00 | 306,672 |
| 2025-01-09 | 1,430.00 | 1,500.00 | 1,417.00 | 1,480.00 | 1,480.00 | 273,125 |
| 2025-01-08 | 1,337.00 | 1,468.00 | 1,297.00 | 1,423.00 | 1,423.00 | 328,692 |
| 2025-01-07 | 1,349.00 | 1,349.00 | 1,329.00 | 1,337.00 | 1,337.00 | 65,366 |
| 2025-01-06 | 1,337.00 | 1,349.00 | 1,316.00 | 1,336.00 | 1,336.00 | 46,864 |
| 2025-01-03 | 1,340.00 | 1,365.00 | 1,322.00 | 1,336.00 | 1,336.00 | 73,191 |
| 2025-01-02 | 1,340.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 37,363 |
| 2024-12-30 | 1,350.00 | 1,379.00 | 1,317.00 | 1,339.00 | 1,339.00 | 58,263 |
| 2024-12-27 | 1,359.00 | 1,361.00 | 1,310.00 | 1,340.00 | 1,340.00 | 154,975 |
| 2024-12-26 | 1,395.00 | 1,395.00 | 1,333.00 | 1,351.00 | 1,351.00 | 145,629 |
| 2024-12-24 | 1,344.00 | 1,370.00 | 1,290.00 | 1,350.00 | 1,350.00 | 167,606 |
| 2024-12-23 | 1,350.00 | 1,370.00 | 1,320.00 | 1,344.00 | 1,344.00 | 381,508 |
| 2024-12-20 | 1,256.00 | 1,630.00 | 1,236.00 | 1,340.00 | 1,340.00 | 4,594,801 |
| 2024-12-19 | 1,253.00 | 1,266.00 | 1,214.00 | 1,255.00 | 1,255.00 | 105,864 |
| 2024-12-18 | 1,180.00 | 1,258.00 | 1,174.00 | 1,254.00 | 1,254.00 | 272,795 |
| 2024-12-17 | 1,125.00 | 1,175.00 | 1,070.00 | 1,175.00 | 1,175.00 | 68,322 |
| 2024-12-16 | 1,017.00 | 1,105.00 | 1,017.00 | 1,100.00 | 1,100.00 | 104,793 |
| 2024-12-13 | 1,009.00 | 1,080.00 | 999.00 | 1,047.00 | 1,047.00 | 84,441 |
| 2024-12-12 | 1,023.00 | 1,023.00 | 957.00 | 1,009.00 | 1,009.00 | 135,873 |
| 2024-12-11 | 973.00 | 1,183.00 | 971.00 | 1,023.00 | 1,023.00 | 205,244 |
| 2024-12-10 | 820.00 | 1,050.00 | 817.00 | 964.00 | 964.00 | 942,983 |
| 2024-12-09 | 992.00 | 992.00 | 805.00 | 817.00 | 817.00 | 286,264 |
| 2024-12-06 | 1,042.00 | 1,065.00 | 985.00 | 997.00 | 997.00 | 219,993 |
| 2024-12-05 | 1,081.00 | 1,082.00 | 1,053.00 | 1,069.00 | 1,069.00 | 54,640 |
| 2024-12-04 | 1,057.00 | 1,095.00 | 1,057.00 | 1,095.00 | 1,095.00 | 21,824 |
| 2024-12-03 | 1,125.00 | 1,138.00 | 1,063.00 | 1,102.00 | 1,102.00 | 199,448 |
| 2024-12-02 | 1,160.00 | 1,160.00 | 1,120.00 | 1,141.00 | 1,141.00 | 31,464 |
| 2024-11-29 | 1,155.00 | 1,179.00 | 1,129.00 | 1,160.00 | 1,160.00 | 23,987 |
| 2024-11-28 | 1,146.00 | 1,171.00 | 1,140.00 | 1,164.00 | 1,164.00 | 65,735 |
| 2024-11-27 | 1,200.00 | 1,200.00 | 1,158.00 | 1,158.00 | 1,158.00 | 56,084 |
| 2024-11-26 | 1,200.00 | 1,228.00 | 1,165.00 | 1,182.00 | 1,182.00 | 31,838 |
| 2024-11-25 | 1,249.00 | 1,255.00 | 1,200.00 | 1,200.00 | 1,200.00 | 77,917 |
| 2024-11-22 | 1,161.00 | 1,193.00 | 1,159.00 | 1,188.00 | 1,188.00 | 16,662 |
| 2024-11-21 | 1,171.00 | 1,197.00 | 1,150.00 | 1,185.00 | 1,185.00 | 23,232 |
| 2024-11-20 | 1,131.00 | 1,188.00 | 1,131.00 | 1,171.00 | 1,171.00 | 16,441 |
| 2024-11-19 | 1,174.00 | 1,210.00 | 1,151.00 | 1,170.00 | 1,170.00 | 24,216 |
| 2024-11-18 | 1,169.00 | 1,220.00 | 1,130.00 | 1,174.00 | 1,174.00 | 24,539 |
| 2024-11-15 | 1,165.00 | 1,175.00 | 1,130.00 | 1,169.00 | 1,169.00 | 37,584 |
| 2024-11-14 | 1,160.00 | 1,225.00 | 1,153.00 | 1,165.00 | 1,165.00 | 33,720 |
| 2024-11-13 | 1,150.00 | 1,180.00 | 1,128.00 | 1,165.00 | 1,165.00 | 39,465 |
| 2024-11-12 | 1,200.00 | 1,214.00 | 1,120.00 | 1,175.00 | 1,175.00 | 38,746 |
| 2024-11-11 | 1,190.00 | 1,200.00 | 1,164.00 | 1,190.00 | 1,190.00 | 40,175 |
| 2024-11-08 | 1,173.00 | 1,224.00 | 1,173.00 | 1,190.00 | 1,190.00 | 21,560 |
| 2024-11-07 | 1,191.00 | 1,216.00 | 1,162.00 | 1,216.00 | 1,216.00 | 23,139 |
| 2024-11-06 | 1,211.00 | 1,213.00 | 1,191.00 | 1,191.00 | 1,191.00 | 28,832 |
| 2024-11-05 | 1,200.00 | 1,215.00 | 1,187.00 | 1,210.00 | 1,210.00 | 25,638 |
| 2024-11-04 | 1,200.00 | 1,215.00 | 1,179.00 | 1,211.00 | 1,211.00 | 507,265 |
| 2024-11-01 | 1,218.00 | 1,230.00 | 1,198.00 | 1,209.00 | 1,209.00 | 20,529 |
| 2024-10-31 | 1,220.00 | 1,232.00 | 1,200.00 | 1,204.00 | 1,204.00 | 13,711 |
| 2024-10-30 | 1,226.00 | 1,249.00 | 1,202.00 | 1,221.00 | 1,221.00 | 12,716 |
| 2024-10-29 | 1,220.00 | 1,240.00 | 1,192.00 | 1,226.00 | 1,226.00 | 43,143 |
| 2024-10-28 | 1,227.00 | 1,249.00 | 1,217.00 | 1,220.00 | 1,220.00 | 4,434 |
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.