SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 574.50 | 574.50 | 500.00 | 500.00 | 1,000.00 | 2 |
| 2023-10-31 | 467.00 | 500.00 | 467.00 | 500.00 | 1,000.00 | 2,863 |
| 2023-10-30 | 450.00 | 564.50 | 425.00 | 549.00 | 1,098.00 | 3,555 |
| 2023-10-27 | 495.00 | 500.00 | 422.50 | 495.00 | 990.00 | 3,226 |
| 2023-10-26 | 499.00 | 499.00 | 495.00 | 495.00 | 990.00 | 141 |
| 2023-10-25 | 500.00 | 500.00 | 499.50 | 500.00 | 1,000.00 | 731 |
| 2023-10-24 | 575.00 | 575.00 | 500.00 | 500.00 | 1,000.00 | 946 |
| 2023-10-23 | 574.50 | 574.50 | 500.00 | 500.00 | 1,000.00 | 116 |
| 2023-10-20 | 500.00 | 500.00 | 500.00 | 500.00 | 1,000.00 | 571 |
| 2023-10-19 | 500.00 | 545.00 | 500.00 | 545.00 | 1,090.00 | 1,001 |
| 2023-10-18 | 545.00 | 545.00 | 545.00 | 545.00 | 1,090.00 | 112 |
| 2023-10-17 | 525.00 | 600.00 | 525.00 | 550.00 | 1,100.00 | 2,091 |
| 2023-10-16 | 647.50 | 647.50 | 516.50 | 600.00 | 1,200.00 | 615 |
| 2023-10-13 | 600.00 | 600.00 | 515.00 | 600.00 | 1,200.00 | 1,338 |
| 2023-10-12 | 600.00 | 600.00 | 600.00 | 600.00 | 1,200.00 | 11 |
| 2023-10-11 | 610.00 | 610.00 | 610.00 | 610.00 | 1,220.00 | 5 |
| 2023-10-10 | 625.00 | 625.00 | 575.00 | 614.50 | 1,229.00 | 560 |
| 2023-10-06 | 640.00 | 640.00 | 551.50 | 625.00 | 1,250.00 | 122 |
| 2023-10-05 | 565.50 | 650.00 | 565.00 | 645.00 | 1,290.00 | 582 |
| 2023-10-04 | 650.00 | 650.00 | 650.00 | 650.00 | 1,300.00 | 233 |
| 2023-09-27 | 699.50 | 699.50 | 625.00 | 680.00 | 1,360.00 | 777 |
| 2023-09-26 | 794.00 | 794.00 | 723.50 | 723.50 | 1,447.00 | 94 |
| 2023-09-25 | 846.00 | 846.00 | 632.50 | 794.00 | 1,588.00 | 592 |
| 2023-09-22 | 663.00 | 747.50 | 663.00 | 744.00 | 1,488.00 | 731 |
| 2023-09-21 | 659.00 | 877.50 | 659.00 | 779.50 | 1,559.00 | 5,214 |
| 2023-09-20 | 574.00 | 775.00 | 574.00 | 775.00 | 1,550.00 | 1,201 |
| 2023-09-19 | 675.00 | 675.00 | 675.00 | 675.00 | 1,350.00 | 181 |
| 2023-09-18 | 630.50 | 700.00 | 629.00 | 700.00 | 1,400.00 | 1,001 |
| 2023-09-15 | 632.50 | 740.00 | 632.50 | 740.00 | 1,480.00 | 2 |
| 2023-09-14 | 741.50 | 741.50 | 741.50 | 741.50 | 1,483.00 | 1 |
| 2023-09-13 | 634.50 | 775.00 | 634.00 | 700.00 | 1,400.00 | 787 |
| 2023-09-12 | 795.00 | 795.00 | 700.00 | 745.00 | 1,490.00 | 488 |
| 2023-09-11 | 695.00 | 695.00 | 695.00 | 695.00 | 1,390.00 | 160 |
| 2023-09-08 | 695.00 | 695.00 | 695.00 | 695.00 | 1,390.00 | 105 |
| 2023-09-07 | 700.00 | 700.00 | 700.00 | 700.00 | 1,400.00 | 3 |
| 2023-09-06 | 625.50 | 800.00 | 625.50 | 750.00 | 1,500.00 | 202 |
| 2023-09-05 | 699.50 | 699.50 | 612.00 | 699.50 | 1,399.00 | 83 |
| 2023-09-04 | 675.50 | 700.00 | 674.00 | 699.50 | 1,399.00 | 1,324 |
| 2023-09-01 | 761.50 | 792.50 | 761.50 | 792.50 | 1,585.00 | 2 |
| 2023-08-31 | 740.00 | 761.50 | 740.00 | 761.50 | 1,523.00 | 101 |
| 2023-08-30 | 762.00 | 762.00 | 762.00 | 762.00 | 1,524.00 | 700 |
| 2023-08-29 | 634.00 | 784.50 | 634.00 | 784.50 | 1,569.00 | 201 |
| 2023-08-28 | 728.50 | 745.00 | 728.50 | 745.00 | 1,490.00 | 8 |
| 2023-08-25 | 728.50 | 728.50 | 728.50 | 728.50 | 1,457.00 | 300 |
| 2023-08-24 | 700.00 | 750.00 | 640.00 | 750.00 | 1,500.00 | 401 |
| 2023-08-23 | 750.00 | 750.00 | 750.00 | 750.00 | 1,500.00 | 0 |
| 2023-08-22 | 750.00 | 750.00 | 750.00 | 750.00 | 1,500.00 | 0 |
| 2023-08-21 | 750.00 | 750.00 | 750.00 | 750.00 | 1,500.00 | 0 |
| 2023-08-18 | 750.00 | 750.00 | 750.00 | 750.00 | 1,500.00 | 0 |
| 2023-08-17 | 750.00 | 750.00 | 750.00 | 750.00 | 1,500.00 | 48 |
| 2023-08-16 | 750.00 | 750.00 | 750.00 | 750.00 | 1,500.00 | 1 |
| 2023-08-14 | 765.00 | 765.00 | 764.50 | 765.00 | 1,530.00 | 42 |
| 2023-08-11 | 770.00 | 770.00 | 765.00 | 765.00 | 1,530.00 | 655 |
| 2023-08-10 | 749.50 | 749.50 | 749.50 | 749.50 | 1,499.00 | 0 |
| 2023-08-09 | 794.50 | 794.50 | 749.50 | 749.50 | 1,499.00 | 2 |
| 2023-08-08 | 678.50 | 797.00 | 678.50 | 795.50 | 1,591.00 | 110 |
| 2023-08-07 | 798.00 | 798.00 | 797.00 | 797.00 | 1,594.00 | 4 |
| 2023-08-04 | 804.50 | 804.50 | 685.00 | 798.50 | 1,597.00 | 80 |
| 2023-08-03 | 805.00 | 805.00 | 805.00 | 805.00 | 1,610.00 | 700 |
| 2023-08-02 | 835.00 | 835.00 | 712.00 | 829.00 | 1,658.00 | 80 |
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.