SMBEXEL Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,300.00 | 3,425.00 | 3,070.00 | 3,110.00 | 3,110.00 | 9,467,015 |
| 2026-10-15 | 2,690.00 | 3,470.00 | 2,670.00 | 3,175.00 | 3,175.00 | 44,219,572 |
| 2026-10-14 | 2,060.00 | 2,670.00 | 2,025.00 | 2,670.00 | 2,670.00 | 15,015,548 |
| 2026-10-13 | 2,065.00 | 2,150.00 | 1,994.00 | 2,055.00 | 2,055.00 | 547,554 |
| 2026-10-12 | 2,270.00 | 2,450.00 | 2,160.00 | 2,190.00 | 2,190.00 | 1,140,923 |
| 2026-10-08 | 2,165.00 | 2,550.00 | 2,105.00 | 2,330.00 | 2,330.00 | 7,448,876 |
| 2026-10-07 | 2,225.00 | 2,300.00 | 2,145.00 | 2,155.00 | 2,155.00 | 362,956 |
| 2026-10-06 | 2,235.00 | 2,280.00 | 2,200.00 | 2,210.00 | 2,210.00 | 348,477 |
| 2026-10-02 | 2,310.00 | 2,310.00 | 2,230.00 | 2,255.00 | 2,255.00 | 333,589 |
| 2026-10-01 | 2,355.00 | 2,440.00 | 2,230.00 | 2,280.00 | 2,280.00 | 616,486 |
| 2026-09-30 | 2,440.00 | 2,470.00 | 2,355.00 | 2,355.00 | 2,355.00 | 694,808 |
| 2026-09-29 | 2,650.00 | 2,690.00 | 2,405.00 | 2,440.00 | 2,440.00 | 1,669,881 |
| 2026-09-28 | 2,700.00 | 2,895.00 | 2,590.00 | 2,660.00 | 2,660.00 | 2,305,162 |
| 2026-09-23 | 2,710.00 | 2,930.00 | 2,575.00 | 2,765.00 | 2,765.00 | 2,953,642 |
| 2026-09-22 | 2,785.00 | 2,920.00 | 2,625.00 | 2,710.00 | 2,710.00 | 1,894,931 |
| 2026-09-21 | 2,520.00 | 2,945.00 | 2,495.00 | 2,845.00 | 2,845.00 | 14,338,394 |
| 2026-09-18 | 2,600.00 | 2,615.00 | 2,500.00 | 2,500.00 | 2,500.00 | 477,245 |
| 2026-09-17 | 2,585.00 | 2,635.00 | 2,555.00 | 2,595.00 | 2,595.00 | 361,738 |
| 2026-09-16 | 2,675.00 | 2,695.00 | 2,560.00 | 2,560.00 | 2,560.00 | 897,847 |
| 2026-09-15 | 2,355.00 | 2,995.00 | 2,340.00 | 2,790.00 | 2,790.00 | 21,456,683 |
| 2026-09-14 | 2,485.00 | 3,060.00 | 2,285.00 | 2,350.00 | 2,350.00 | 10,680,349 |
| 2026-09-11 | 2,510.00 | 2,635.00 | 2,450.00 | 2,560.00 | 2,560.00 | 1,329,729 |
| 2026-09-10 | 2,700.00 | 2,750.00 | 2,460.00 | 2,540.00 | 2,540.00 | 6,167,970 |
| 2026-09-09 | 2,045.00 | 2,700.00 | 1,995.00 | 2,540.00 | 2,540.00 | 19,541,680 |
| 2026-09-08 | 1,709.00 | 2,200.00 | 1,675.00 | 2,095.00 | 2,095.00 | 13,939,426 |
| 2026-09-07 | 1,705.00 | 1,707.00 | 1,669.00 | 1,696.00 | 1,696.00 | 137,952 |
| 2026-09-04 | 1,723.00 | 1,745.00 | 1,680.00 | 1,699.00 | 1,699.00 | 242,886 |
| 2026-09-03 | 1,739.00 | 1,842.00 | 1,681.00 | 1,737.00 | 1,737.00 | 620,810 |
| 2026-09-02 | 1,745.00 | 1,875.00 | 1,703.00 | 1,738.00 | 1,738.00 | 845,770 |
| 2026-09-01 | 1,647.00 | 2,000.00 | 1,620.00 | 1,796.00 | 1,796.00 | 3,277,666 |
| 2026-08-31 | 1,742.00 | 1,762.00 | 1,635.00 | 1,647.00 | 1,647.00 | 444,976 |
| 2026-08-28 | 1,539.00 | 1,990.00 | 1,508.00 | 1,718.00 | 1,718.00 | 4,264,399 |
| 2026-08-27 | 1,529.00 | 1,542.00 | 1,518.00 | 1,539.00 | 1,539.00 | 11,203 |
| 2026-08-26 | 1,529.00 | 1,533.00 | 1,501.00 | 1,531.00 | 1,531.00 | 13,290 |
| 2026-08-25 | 1,503.00 | 1,529.00 | 1,486.00 | 1,529.00 | 1,529.00 | 42,766 |
| 2026-08-24 | 1,513.00 | 1,533.00 | 1,492.00 | 1,516.00 | 1,516.00 | 16,011 |
| 2026-08-21 | 1,533.00 | 1,533.00 | 1,502.00 | 1,526.00 | 1,526.00 | 16,617 |
| 2026-08-20 | 1,522.00 | 1,550.00 | 1,502.00 | 1,533.00 | 1,533.00 | 51,691 |
| 2026-08-19 | 1,532.00 | 1,545.00 | 1,499.00 | 1,533.00 | 1,533.00 | 25,497 |
| 2026-08-18 | 1,629.00 | 1,629.00 | 1,502.00 | 1,545.00 | 1,545.00 | 77,378 |
| 2026-08-14 | 1,567.00 | 1,590.00 | 1,533.00 | 1,581.00 | 1,581.00 | 50,551 |
| 2026-08-13 | 1,589.00 | 1,612.00 | 1,546.00 | 1,567.00 | 1,567.00 | 68,532 |
| 2026-08-12 | 1,568.00 | 1,595.00 | 1,544.00 | 1,583.00 | 1,583.00 | 52,859 |
| 2026-08-11 | 1,570.00 | 1,594.00 | 1,515.00 | 1,569.00 | 1,569.00 | 52,502 |
| 2026-08-10 | 1,519.00 | 1,583.00 | 1,519.00 | 1,571.00 | 1,571.00 | 27,542 |
| 2026-08-07 | 1,519.00 | 1,574.00 | 1,502.00 | 1,528.00 | 1,528.00 | 17,843 |
| 2026-08-06 | 1,520.00 | 1,545.00 | 1,495.00 | 1,519.00 | 1,519.00 | 36,828 |
| 2026-08-05 | 1,500.00 | 1,620.00 | 1,500.00 | 1,520.00 | 1,520.00 | 43,532 |
| 2026-08-04 | 1,464.00 | 1,507.00 | 1,454.00 | 1,500.00 | 1,500.00 | 26,677 |
| 2026-08-03 | 1,462.00 | 1,522.00 | 1,452.00 | 1,462.00 | 1,462.00 | 21,044 |
| 2026-07-31 | 1,400.00 | 1,497.00 | 1,400.00 | 1,462.00 | 1,462.00 | 421,400 |
| 2026-07-30 | 1,329.00 | 1,424.00 | 1,329.00 | 1,400.00 | 1,400.00 | 53,848 |
| 2026-07-29 | 1,454.00 | 1,479.00 | 1,321.00 | 1,349.00 | 1,349.00 | 157,851 |
| 2026-07-28 | 1,507.00 | 1,545.00 | 1,385.00 | 1,451.00 | 1,451.00 | 186,817 |
| 2026-07-27 | 1,560.00 | 1,584.00 | 1,495.00 | 1,536.00 | 1,536.00 | 79,192 |
| 2026-07-24 | 1,584.00 | 1,620.00 | 1,543.00 | 1,547.00 | 1,547.00 | 102,745 |
| 2026-07-23 | 1,556.00 | 1,624.00 | 1,556.00 | 1,609.00 | 1,609.00 | 62,749 |
| 2026-07-22 | 1,600.00 | 1,620.00 | 1,550.00 | 1,552.00 | 1,552.00 | 153,794 |
| 2026-07-21 | 1,506.00 | 1,594.00 | 1,506.00 | 1,579.00 | 1,579.00 | 159,948 |
| 2026-07-20 | 1,611.00 | 1,653.00 | 1,598.00 | 1,600.00 | 1,600.00 | 35,926 |
Page 1 of 1 · 60 trading days
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.