SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,240.00 | 1,240.00 | 1,005.00 | 1,110.00 | 2,220.00 | 747 |
| 2024-07-24 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 2,170.00 | 0 |
| 2024-07-23 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 2,170.00 | 2,206 |
| 2024-07-22 | 1,082.50 | 1,087.50 | 1,082.50 | 1,087.50 | 2,175.00 | 1,348 |
| 2024-07-19 | 1,092.50 | 1,092.50 | 1,002.50 | 1,090.00 | 2,180.00 | 3,160 |
| 2024-07-18 | 1,050.00 | 1,137.50 | 1,050.00 | 1,097.50 | 2,195.00 | 2,093 |
| 2024-07-17 | 1,117.50 | 1,120.00 | 1,050.00 | 1,117.50 | 2,235.00 | 66 |
| 2024-07-16 | 1,122.50 | 1,122.50 | 1,007.50 | 1,122.50 | 2,245.00 | 340 |
| 2024-07-15 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 2,200.00 | 3,190 |
| 2024-07-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,200.00 | 10 |
| 2024-07-11 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 2,230.00 | 0 |
| 2024-07-10 | 1,015.00 | 1,115.00 | 1,015.00 | 1,115.00 | 2,230.00 | 702 |
| 2024-07-09 | 1,110.00 | 1,117.50 | 1,110.00 | 1,117.50 | 2,235.00 | 6,010 |
| 2024-07-08 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 2,220.00 | 103 |
| 2024-07-05 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | 2,195.00 | 0 |
| 2024-07-04 | 1,045.00 | 1,097.50 | 1,015.00 | 1,097.50 | 2,195.00 | 1,152 |
| 2024-07-03 | 1,102.50 | 1,102.50 | 966.00 | 1,075.00 | 2,150.00 | 352 |
| 2024-07-02 | 950.50 | 1,105.00 | 950.50 | 1,105.00 | 2,210.00 | 220 |
| 2024-07-01 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2,280.00 | 0 |
| 2024-06-28 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2,280.00 | 0 |
| 2024-06-27 | 966.00 | 1,140.00 | 966.00 | 1,140.00 | 2,280.00 | 394 |
| 2024-06-26 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 2,295.00 | 0 |
| 2024-06-25 | 1,147.50 | 1,150.00 | 1,147.50 | 1,147.50 | 2,295.00 | 67 |
| 2024-06-24 | 1,065.00 | 1,220.00 | 951.50 | 1,150.00 | 2,300.00 | 858 |
| 2024-06-21 | 1,075.00 | 1,075.00 | 955.50 | 1,065.00 | 2,130.00 | 420 |
| 2024-06-20 | 1,047.50 | 1,075.00 | 951.00 | 1,075.00 | 2,150.00 | 322 |
| 2024-06-19 | 1,070.00 | 1,070.00 | 950.50 | 1,067.50 | 2,135.00 | 367 |
| 2024-06-18 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 2,150.00 | 0 |
| 2024-06-17 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 2,150.00 | 12 |
| 2024-06-14 | 1,047.50 | 1,075.00 | 1,040.00 | 1,075.00 | 2,150.00 | 1,500 |
| 2024-06-13 | 1,070.00 | 1,075.00 | 925.50 | 1,075.00 | 2,150.00 | 166 |
| 2024-06-12 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 2,175.00 | 0 |
| 2024-06-11 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 2,175.00 | 16 |
| 2024-06-10 | 1,085.00 | 1,100.00 | 1,025.00 | 1,092.50 | 2,185.00 | 109 |
| 2024-06-07 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 2,170.00 | 101 |
| 2024-06-05 | 1,085.00 | 1,085.00 | 1,050.00 | 1,085.00 | 2,170.00 | 242 |
| 2024-06-04 | 1,087.50 | 1,100.00 | 1,087.50 | 1,087.50 | 2,175.00 | 259 |
| 2024-06-03 | 1,130.00 | 1,130.00 | 1,087.50 | 1,105.00 | 2,210.00 | 103 |
| 2024-05-31 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2,280.00 | 10 |
| 2024-05-30 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2,180.00 | 0 |
| 2024-05-29 | 1,087.50 | 1,092.50 | 1,050.00 | 1,090.00 | 2,180.00 | 2,386 |
| 2024-05-28 | 1,007.50 | 1,090.00 | 1,005.00 | 1,085.00 | 2,170.00 | 274 |
| 2024-05-27 | 1,062.50 | 1,125.00 | 1,062.50 | 1,100.00 | 2,200.00 | 407 |
| 2024-05-24 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 2,130.00 | 18 |
| 2024-05-23 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 2,120.00 | 2,244 |
| 2024-05-22 | 1,047.50 | 1,047.50 | 1,047.50 | 1,047.50 | 2,095.00 | 299 |
| 2024-05-21 | 1,100.00 | 1,100.00 | 1,000.00 | 1,050.00 | 2,100.00 | 10,119 |
| 2024-05-20 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 2,100.00 | 1,775 |
| 2024-05-17 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 2,000.00 | 524 |
| 2024-05-16 | 950.00 | 990.00 | 950.00 | 990.00 | 1,980.00 | 402 |
| 2024-05-14 | 1,000.00 | 1,000.00 | 907.50 | 990.00 | 1,980.00 | 959 |
| 2024-05-13 | 965.00 | 965.00 | 885.00 | 945.00 | 1,890.00 | 6,011 |
| 2024-05-10 | 969.00 | 969.50 | 875.00 | 965.00 | 1,930.00 | 8,467 |
| 2024-05-09 | 850.50 | 975.00 | 850.00 | 975.00 | 1,950.00 | 6,112 |
| 2024-05-08 | 975.00 | 975.00 | 975.00 | 975.00 | 1,950.00 | 1 |
| 2024-05-07 | 885.00 | 885.00 | 885.00 | 885.00 | 1,770.00 | 40 |
| 2024-05-03 | 895.00 | 895.00 | 890.00 | 890.00 | 1,780.00 | 216 |
| 2024-05-02 | 945.00 | 945.00 | 895.00 | 895.00 | 1,790.00 | 29 |
| 2024-04-30 | 945.00 | 945.00 | 825.00 | 890.00 | 1,780.00 | 563 |
| 2024-04-29 | 969.50 | 969.50 | 741.00 | 850.00 | 1,700.00 | 3,653 |
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.