SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 919.50 | 919.50 | 725.50 | 859.50 | 1,719.00 | 225 |
| 2024-04-25 | 828.50 | 994.00 | 828.50 | 829.00 | 1,658.00 | 341 |
| 2024-04-24 | 835.00 | 980.50 | 835.00 | 974.50 | 1,949.00 | 2,260 |
| 2024-04-23 | 984.50 | 984.50 | 842.50 | 980.00 | 1,960.00 | 760 |
| 2024-04-22 | 984.50 | 984.50 | 984.50 | 984.50 | 1,969.00 | 1 |
| 2024-04-19 | 899.50 | 900.00 | 899.50 | 900.00 | 1,800.00 | 5 |
| 2024-04-18 | 918.50 | 918.50 | 787.50 | 875.00 | 1,750.00 | 3,876 |
| 2024-04-17 | 923.50 | 923.50 | 923.50 | 923.50 | 1,847.00 | 1 |
| 2024-04-16 | 832.50 | 832.50 | 775.00 | 832.00 | 1,664.00 | 1,887 |
| 2024-04-15 | 759.50 | 859.00 | 759.50 | 832.50 | 1,665.00 | 9,112 |
| 2024-04-12 | 775.00 | 775.00 | 750.00 | 760.00 | 1,520.00 | 246 |
| 2024-04-11 | 725.00 | 725.00 | 725.00 | 725.00 | 1,450.00 | 20 |
| 2024-04-09 | 630.50 | 724.50 | 630.50 | 724.50 | 1,449.00 | 1,538 |
| 2024-04-08 | 656.50 | 725.00 | 652.50 | 700.00 | 1,400.00 | 13,102 |
| 2024-04-05 | 650.50 | 743.00 | 650.00 | 743.00 | 1,486.00 | 201 |
| 2024-04-04 | 727.50 | 727.50 | 724.50 | 725.00 | 1,450.00 | 240 |
| 2024-04-03 | 740.00 | 740.00 | 660.50 | 733.00 | 1,466.00 | 227 |
| 2024-04-02 | 750.00 | 752.00 | 750.00 | 752.00 | 1,504.00 | 700 |
| 2024-04-01 | 735.00 | 774.50 | 700.00 | 774.50 | 1,549.00 | 2,757 |
| 2024-03-29 | 774.50 | 774.50 | 774.50 | 774.50 | 1,549.00 | 1 |
| 2024-03-28 | 719.50 | 719.50 | 719.50 | 719.50 | 1,439.00 | 10 |
| 2024-03-27 | 701.50 | 721.00 | 701.50 | 721.00 | 1,442.00 | 801 |
| 2024-03-26 | 650.00 | 725.00 | 650.00 | 722.50 | 1,445.00 | 1,253 |
| 2024-03-25 | 655.50 | 724.50 | 655.50 | 724.50 | 1,449.00 | 511 |
| 2024-03-22 | 704.00 | 725.00 | 704.00 | 725.00 | 1,450.00 | 801 |
| 2024-03-21 | 697.00 | 725.00 | 697.00 | 725.00 | 1,450.00 | 848 |
| 2024-03-20 | 650.50 | 697.00 | 650.00 | 697.00 | 1,394.00 | 101 |
| 2024-03-19 | 690.00 | 690.00 | 650.00 | 650.00 | 1,300.00 | 1,924 |
| 2024-03-18 | 794.00 | 794.00 | 700.00 | 700.00 | 1,400.00 | 101 |
| 2024-03-15 | 775.00 | 775.00 | 697.50 | 697.50 | 1,395.00 | 1,229 |
| 2024-03-14 | 697.50 | 697.50 | 600.00 | 689.50 | 1,379.00 | 1,226 |
| 2024-03-13 | 699.50 | 699.50 | 698.50 | 698.50 | 1,397.00 | 210 |
| 2024-03-12 | 695.00 | 695.00 | 694.50 | 694.50 | 1,389.00 | 169 |
| 2024-03-11 | 686.50 | 695.00 | 686.50 | 694.50 | 1,389.00 | 637 |
| 2024-03-08 | 686.50 | 686.50 | 686.50 | 686.50 | 1,373.00 | 100 |
| 2024-03-07 | 686.50 | 687.00 | 686.50 | 687.00 | 1,374.00 | 60 |
| 2024-03-06 | 675.00 | 675.00 | 675.00 | 675.00 | 1,350.00 | 10 |
| 2024-03-05 | 675.00 | 694.50 | 650.00 | 674.00 | 1,348.00 | 13,092 |
| 2024-03-04 | 709.50 | 709.50 | 565.50 | 708.50 | 1,417.00 | 67 |
| 2024-02-29 | 653.00 | 663.50 | 653.00 | 663.50 | 1,327.00 | 801 |
| 2024-02-28 | 665.00 | 672.50 | 665.00 | 672.50 | 1,345.00 | 180 |
| 2024-02-27 | 698.50 | 698.50 | 646.50 | 665.50 | 1,331.00 | 475 |
| 2024-02-26 | 669.50 | 669.50 | 615.50 | 615.50 | 1,231.00 | 850 |
| 2024-02-23 | 697.50 | 697.50 | 601.00 | 689.50 | 1,379.00 | 271 |
| 2024-02-22 | 698.50 | 698.50 | 610.00 | 690.00 | 1,380.00 | 3,746 |
| 2024-02-21 | 699.50 | 699.50 | 699.00 | 699.00 | 1,398.00 | 40 |
| 2024-02-20 | 679.50 | 679.50 | 679.50 | 679.50 | 1,359.00 | 100 |
| 2024-02-19 | 600.00 | 680.00 | 600.00 | 679.50 | 1,359.00 | 142 |
| 2024-02-16 | 600.00 | 700.00 | 600.00 | 659.50 | 1,319.00 | 210 |
| 2024-02-15 | 568.50 | 650.00 | 565.00 | 644.50 | 1,289.00 | 2,106 |
| 2024-02-14 | 661.00 | 661.00 | 660.00 | 660.00 | 1,320.00 | 790 |
| 2024-02-13 | 675.00 | 675.00 | 575.50 | 575.50 | 1,151.00 | 1,305 |
| 2024-02-08 | 710.00 | 710.00 | 568.00 | 649.00 | 1,298.00 | 602 |
| 2024-02-07 | 739.00 | 739.00 | 650.00 | 650.00 | 1,300.00 | 7,626 |
| 2024-02-06 | 650.00 | 650.00 | 647.50 | 647.50 | 1,295.00 | 208 |
| 2024-02-05 | 635.50 | 685.00 | 630.00 | 640.00 | 1,280.00 | 1,958 |
| 2024-02-02 | 635.00 | 700.00 | 634.50 | 634.50 | 1,269.00 | 1,923 |
| 2024-02-01 | 645.00 | 649.50 | 635.00 | 635.00 | 1,270.00 | 236 |
| 2024-01-31 | 675.00 | 675.00 | 575.00 | 649.00 | 1,298.00 | 297 |
| 2024-01-30 | 675.00 | 675.00 | 574.00 | 665.00 | 1,330.00 | 258 |
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.