SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 594.50 | 700.00 | 594.50 | 675.00 | 1,350.00 | 1,364 |
| 2024-01-26 | 725.00 | 725.00 | 553.00 | 699.00 | 1,398.00 | 452 |
| 2024-01-25 | 564.50 | 642.50 | 564.00 | 641.50 | 1,283.00 | 3,005 |
| 2024-01-24 | 599.50 | 599.50 | 525.00 | 564.50 | 1,129.00 | 7,462 |
| 2024-01-23 | 490.00 | 600.00 | 490.00 | 591.00 | 1,182.00 | 6,275 |
| 2024-01-22 | 489.50 | 547.00 | 487.50 | 547.00 | 1,094.00 | 1,177 |
| 2024-01-19 | 471.50 | 500.00 | 465.00 | 489.50 | 979.00 | 5,121 |
| 2024-01-18 | 471.50 | 471.50 | 471.50 | 471.50 | 943.00 | 28 |
| 2024-01-17 | 475.00 | 475.00 | 450.00 | 472.50 | 945.00 | 1,812 |
| 2024-01-16 | 462.50 | 514.50 | 450.00 | 500.00 | 1,000.00 | 11,118 |
| 2024-01-15 | 471.00 | 471.00 | 466.00 | 466.00 | 932.00 | 1,000 |
| 2024-01-12 | 549.50 | 549.50 | 440.00 | 482.00 | 964.00 | 4,791 |
| 2024-01-11 | 471.50 | 552.50 | 471.50 | 484.50 | 969.00 | 17,324 |
| 2024-01-10 | 564.00 | 564.00 | 434.50 | 554.50 | 1,109.00 | 3 |
| 2024-01-09 | 500.00 | 500.00 | 500.00 | 500.00 | 1,000.00 | 1 |
| 2024-01-08 | 563.00 | 563.00 | 440.00 | 474.50 | 949.00 | 14,407 |
| 2024-01-05 | 549.50 | 549.50 | 494.50 | 494.50 | 989.00 | 12 |
| 2024-01-04 | 494.50 | 494.50 | 440.00 | 489.50 | 979.00 | 371 |
| 2024-01-03 | 525.00 | 525.00 | 435.50 | 510.00 | 1,020.00 | 102 |
| 2024-01-02 | 494.00 | 494.00 | 432.50 | 474.50 | 949.00 | 16 |
| 2023-12-28 | 544.50 | 544.50 | 426.00 | 495.00 | 990.00 | 5,008 |
| 2023-12-27 | 490.00 | 490.00 | 474.50 | 474.50 | 949.00 | 606 |
| 2023-12-26 | 499.50 | 499.50 | 440.00 | 492.50 | 985.00 | 4,720 |
| 2023-12-22 | 420.50 | 465.00 | 420.50 | 440.00 | 880.00 | 18,656 |
| 2023-12-21 | 628.00 | 628.00 | 467.50 | 467.50 | 935.00 | 11,068 |
| 2023-12-20 | 625.00 | 625.00 | 467.50 | 550.00 | 1,100.00 | 13 |
| 2023-12-19 | 549.50 | 549.50 | 549.50 | 549.50 | 1,099.00 | 1 |
| 2023-12-18 | 495.00 | 495.00 | 426.00 | 483.00 | 966.00 | 7,964 |
| 2023-12-15 | 450.00 | 500.00 | 440.00 | 445.00 | 890.00 | 13,010 |
| 2023-12-14 | 530.00 | 530.00 | 470.00 | 515.00 | 1,030.00 | 22 |
| 2023-12-13 | 472.00 | 472.00 | 462.00 | 472.00 | 944.00 | 133 |
| 2023-12-12 | 472.00 | 472.00 | 472.00 | 472.00 | 944.00 | 214 |
| 2023-12-11 | 475.00 | 475.00 | 420.00 | 475.00 | 950.00 | 24,445 |
| 2023-12-08 | 494.50 | 495.00 | 445.50 | 490.00 | 980.00 | 85 |
| 2023-12-07 | 469.50 | 495.00 | 447.50 | 495.00 | 990.00 | 3,091 |
| 2023-12-06 | 425.00 | 500.00 | 415.00 | 469.50 | 939.00 | 3,921 |
| 2023-12-05 | 480.00 | 480.00 | 450.00 | 472.50 | 945.00 | 4,024 |
| 2023-12-04 | 490.00 | 490.00 | 445.00 | 480.00 | 960.00 | 1,130 |
| 2023-12-01 | 495.00 | 495.00 | 475.00 | 490.00 | 980.00 | 89 |
| 2023-11-30 | 522.50 | 522.50 | 495.00 | 495.00 | 990.00 | 2 |
| 2023-11-29 | 460.00 | 495.00 | 460.00 | 495.00 | 990.00 | 11 |
| 2023-11-28 | 494.50 | 494.50 | 460.00 | 460.00 | 920.00 | 34 |
| 2023-11-27 | 460.00 | 460.00 | 408.00 | 455.00 | 910.00 | 3,079 |
| 2023-11-24 | 474.50 | 474.50 | 460.00 | 460.00 | 920.00 | 5,339 |
| 2023-11-23 | 436.50 | 499.50 | 425.00 | 486.50 | 973.00 | 9,782 |
| 2023-11-22 | 567.50 | 567.50 | 485.00 | 500.00 | 1,000.00 | 2,347 |
| 2023-11-21 | 573.50 | 573.50 | 432.50 | 569.50 | 1,139.00 | 31 |
| 2023-11-20 | 573.50 | 573.50 | 499.50 | 499.50 | 999.00 | 3 |
| 2023-11-17 | 573.00 | 573.00 | 499.50 | 499.50 | 999.00 | 21 |
| 2023-11-16 | 573.50 | 573.50 | 499.50 | 499.50 | 999.00 | 37 |
| 2023-11-15 | 499.50 | 499.50 | 499.50 | 499.50 | 999.00 | 35 |
| 2023-11-14 | 635.50 | 635.50 | 500.00 | 500.00 | 1,000.00 | 15 |
| 2023-11-13 | 495.00 | 566.50 | 495.00 | 553.50 | 1,107.00 | 1,186 |
| 2023-11-10 | 450.00 | 495.00 | 450.00 | 495.00 | 990.00 | 1,513 |
| 2023-11-09 | 450.00 | 450.00 | 450.00 | 450.00 | 900.00 | 30 |
| 2023-11-08 | 475.00 | 475.00 | 475.00 | 475.00 | 950.00 | 1 |
| 2023-11-07 | 499.50 | 499.50 | 425.00 | 440.00 | 880.00 | 6,759 |
| 2023-11-06 | 497.50 | 499.50 | 497.50 | 499.50 | 999.00 | 91 |
| 2023-11-03 | 500.00 | 500.00 | 497.50 | 497.50 | 995.00 | 631 |
| 2023-11-02 | 500.00 | 500.00 | 500.00 | 500.00 | 1,000.00 | 2,002 |
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.