SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,228.00 | 1,235.00 | 1,202.00 | 1,227.00 | 1,227.00 | 25,041 |
| 2024-10-24 | 1,230.00 | 1,258.00 | 1,212.00 | 1,216.00 | 1,216.00 | 15,552 |
| 2024-10-23 | 1,244.00 | 1,244.00 | 1,223.00 | 1,237.00 | 1,237.00 | 7,305 |
| 2024-10-22 | 1,240.00 | 1,274.00 | 1,215.00 | 1,244.00 | 1,244.00 | 29,693 |
| 2024-10-21 | 1,230.00 | 1,246.00 | 1,229.00 | 1,242.00 | 1,242.00 | 10,514 |
| 2024-10-18 | 1,220.00 | 1,249.00 | 1,165.00 | 1,230.00 | 1,230.00 | 20,395 |
| 2024-10-17 | 1,228.00 | 1,240.00 | 1,214.00 | 1,230.00 | 1,230.00 | 3,722 |
| 2024-10-16 | 1,239.00 | 1,239.00 | 1,217.00 | 1,238.00 | 1,238.00 | 16,141 |
| 2024-10-15 | 1,228.00 | 1,246.00 | 1,215.00 | 1,239.00 | 1,239.00 | 7,894 |
| 2024-10-14 | 1,225.00 | 1,277.00 | 1,218.00 | 1,227.00 | 1,227.00 | 15,116 |
| 2024-10-11 | 1,220.00 | 1,231.00 | 1,216.00 | 1,225.00 | 1,225.00 | 10,509 |
| 2024-10-10 | 1,227.00 | 1,240.00 | 1,215.00 | 1,232.00 | 1,232.00 | 3,128 |
| 2024-10-08 | 1,219.00 | 1,239.00 | 1,219.00 | 1,227.00 | 1,227.00 | 4,180 |
| 2024-10-07 | 1,225.00 | 1,278.00 | 1,225.00 | 1,232.00 | 1,232.00 | 7,552 |
| 2024-10-04 | 1,215.00 | 1,284.00 | 1,215.00 | 1,225.00 | 1,225.00 | 34,725 |
| 2024-10-02 | 1,221.00 | 1,233.00 | 1,202.00 | 1,221.00 | 1,221.00 | 14,045 |
| 2024-09-30 | 1,226.00 | 1,237.00 | 1,219.00 | 1,234.00 | 1,234.00 | 9,657 |
| 2024-09-27 | 1,225.00 | 1,237.00 | 1,220.00 | 1,226.00 | 1,226.00 | 11,234 |
| 2024-09-26 | 1,218.00 | 1,229.00 | 1,218.00 | 1,225.00 | 1,225.00 | 9,719 |
| 2024-09-25 | 1,217.00 | 1,229.00 | 1,217.00 | 1,218.00 | 1,218.00 | 15,220 |
| 2024-09-24 | 1,215.00 | 1,230.00 | 1,211.00 | 1,217.00 | 1,217.00 | 16,462 |
| 2024-09-23 | 1,238.00 | 1,244.00 | 1,223.00 | 1,224.00 | 1,224.00 | 26,607 |
| 2024-09-20 | 1,191.00 | 1,240.00 | 1,191.00 | 1,238.00 | 1,238.00 | 56,019 |
| 2024-09-19 | 1,208.00 | 1,208.00 | 1,185.00 | 1,203.00 | 1,203.00 | 20,882 |
| 2024-09-13 | 1,222.00 | 1,222.00 | 1,205.00 | 1,208.00 | 1,208.00 | 15,926 |
| 2024-09-12 | 1,202.00 | 1,220.00 | 1,202.00 | 1,218.00 | 1,218.00 | 17,024 |
| 2024-09-11 | 1,221.00 | 1,248.00 | 1,200.00 | 1,210.00 | 1,210.00 | 31,502 |
| 2024-09-10 | 1,229.00 | 1,249.00 | 1,223.00 | 1,237.00 | 1,237.00 | 3,375 |
| 2024-09-09 | 1,221.00 | 1,250.00 | 1,201.00 | 1,229.00 | 1,229.00 | 8,603 |
| 2024-09-06 | 1,230.00 | 1,255.00 | 1,209.00 | 1,230.00 | 1,230.00 | 9,680 |
| 2024-09-05 | 1,223.00 | 1,299.00 | 1,223.00 | 1,224.00 | 1,224.00 | 21,517 |
| 2024-09-04 | 1,250.00 | 1,257.00 | 1,222.00 | 1,223.00 | 1,223.00 | 17,543 |
| 2024-09-03 | 1,272.00 | 1,272.00 | 1,247.00 | 1,258.00 | 1,258.00 | 20,190 |
| 2024-09-02 | 1,256.00 | 1,286.00 | 1,247.00 | 1,260.00 | 1,260.00 | 32,945 |
| 2024-08-30 | 1,252.00 | 1,288.00 | 1,245.00 | 1,256.00 | 1,256.00 | 11,370 |
| 2024-08-29 | 1,270.00 | 1,320.00 | 1,245.00 | 1,252.00 | 1,252.00 | 28,388 |
| 2024-08-28 | 1,246.00 | 1,266.00 | 1,246.00 | 1,252.00 | 1,252.00 | 21,617 |
| 2024-08-27 | 1,281.00 | 1,283.00 | 1,261.00 | 1,261.00 | 1,261.00 | 12,885 |
| 2024-08-26 | 1,307.00 | 1,307.00 | 1,253.00 | 1,291.00 | 1,291.00 | 11,334 |
| 2024-08-23 | 1,269.00 | 1,298.00 | 1,269.00 | 1,285.00 | 1,285.00 | 8,525 |
| 2024-08-22 | 1,262.00 | 1,277.00 | 1,249.00 | 1,277.00 | 1,277.00 | 23,581 |
| 2024-08-21 | 1,253.00 | 1,330.00 | 1,231.00 | 1,272.00 | 1,272.00 | 85,798 |
| 2024-08-20 | 1,262.00 | 1,298.00 | 1,255.00 | 1,255.00 | 1,255.00 | 12,297 |
| 2024-08-19 | 1,271.00 | 1,281.00 | 1,262.00 | 1,262.00 | 1,262.00 | 14,272 |
| 2024-08-16 | 1,298.00 | 1,298.00 | 1,262.00 | 1,281.00 | 1,281.00 | 25,969 |
| 2024-08-14 | 1,294.00 | 1,294.00 | 1,279.00 | 1,293.00 | 1,293.00 | 24,891 |
| 2024-08-13 | 1,300.00 | 1,300.00 | 1,280.00 | 1,294.00 | 1,294.00 | 9,749 |
| 2024-08-12 | 1,279.00 | 1,306.00 | 1,279.00 | 1,294.00 | 1,294.00 | 4,818 |
| 2024-08-09 | 1,266.00 | 1,286.00 | 1,266.00 | 1,279.00 | 1,279.00 | 9,241 |
| 2024-08-08 | 1,270.00 | 1,310.00 | 1,248.00 | 1,275.00 | 1,275.00 | 22,386 |
| 2024-08-07 | 1,312.00 | 1,312.00 | 1,248.00 | 1,270.00 | 1,270.00 | 7,532 |
| 2024-08-06 | 1,255.00 | 1,332.00 | 1,246.00 | 1,251.00 | 1,251.00 | 55,377 |
| 2024-08-05 | 1,312.00 | 1,312.00 | 1,120.00 | 1,255.00 | 1,255.00 | 126,276 |
| 2024-08-02 | 1,306.00 | 1,339.00 | 1,288.00 | 1,326.00 | 1,326.00 | 30,747 |
| 2024-08-01 | 1,320.00 | 1,320.00 | 1,301.00 | 1,306.00 | 1,306.00 | 24,309 |
| 2024-07-31 | 1,290.00 | 1,322.00 | 1,290.00 | 1,315.00 | 1,315.00 | 5,261 |
| 2024-07-30 | 1,302.00 | 1,324.00 | 1,288.00 | 1,316.00 | 1,316.00 | 18,509 |
| 2024-07-29 | 1,297.00 | 1,329.00 | 1,293.00 | 1,301.00 | 1,301.00 | 11,930 |
| 2024-07-26 | 1,311.00 | 1,355.00 | 1,297.00 | 1,297.00 | 1,297.00 | 13,498 |
| 2024-07-25 | 1,319.00 | 1,320.00 | 1,300.00 | 1,311.00 | 1,311.00 | 44,871 |
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.