SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 960.00 | 960.00 | 719.00 | 835.00 | 1,670.00 | 792 |
| 2023-07-31 | 962.50 | 962.50 | 712.50 | 844.50 | 1,689.00 | 80 |
| 2023-07-28 | 965.00 | 965.00 | 717.50 | 837.00 | 1,674.00 | 46 |
| 2023-07-27 | 971.50 | 971.50 | 825.00 | 844.00 | 1,688.00 | 421 |
| 2023-07-26 | 969.50 | 969.50 | 845.00 | 845.00 | 1,690.00 | 3 |
| 2023-07-25 | 947.50 | 947.50 | 845.00 | 845.00 | 1,690.00 | 21 |
| 2023-07-24 | 857.50 | 857.50 | 825.00 | 825.00 | 1,650.00 | 401 |
| 2023-07-21 | 887.50 | 887.50 | 750.00 | 750.00 | 1,500.00 | 13 |
| 2023-07-20 | 890.00 | 890.00 | 682.50 | 841.00 | 1,682.00 | 5 |
| 2023-07-19 | 937.50 | 937.50 | 800.00 | 800.00 | 1,600.00 | 503 |
| 2023-07-18 | 697.00 | 818.50 | 696.50 | 815.50 | 1,631.00 | 1,051 |
| 2023-07-17 | 819.00 | 819.50 | 718.00 | 819.00 | 1,638.00 | 960 |
| 2023-07-14 | 872.00 | 872.00 | 742.00 | 844.50 | 1,689.00 | 1,415 |
| 2023-07-13 | 885.00 | 885.00 | 753.50 | 872.50 | 1,745.00 | 185 |
| 2023-07-12 | 911.00 | 911.00 | 739.00 | 885.00 | 1,770.00 | 430 |
| 2023-07-11 | 871.00 | 871.00 | 800.00 | 867.50 | 1,735.00 | 19 |
| 2023-07-10 | 875.00 | 875.00 | 872.50 | 872.50 | 1,745.00 | 23 |
| 2023-07-07 | 930.00 | 930.00 | 885.00 | 885.00 | 1,770.00 | 113 |
| 2023-07-06 | 839.50 | 839.50 | 819.50 | 819.50 | 1,639.00 | 21 |
| 2023-07-05 | 841.50 | 841.50 | 730.00 | 730.00 | 1,460.00 | 206 |
| 2023-07-04 | 850.00 | 850.00 | 695.00 | 841.50 | 1,683.00 | 504 |
| 2023-07-03 | 820.00 | 820.00 | 714.00 | 817.50 | 1,635.00 | 1,117 |
| 2023-06-30 | 840.00 | 840.00 | 839.50 | 839.50 | 1,679.00 | 2 |
| 2023-06-29 | 873.50 | 873.50 | 873.50 | 873.50 | 1,747.00 | 1 |
| 2023-06-28 | 766.50 | 766.50 | 766.00 | 766.00 | 1,532.00 | 11 |
| 2023-06-27 | 900.00 | 900.00 | 667.50 | 766.50 | 1,533.00 | 666 |
| 2023-06-26 | 692.50 | 784.50 | 692.50 | 784.50 | 1,569.00 | 193 |
| 2023-06-23 | 858.50 | 858.50 | 804.00 | 804.00 | 1,608.00 | 2 |
| 2023-06-22 | 752.50 | 752.50 | 750.00 | 750.00 | 1,500.00 | 2 |
| 2023-06-21 | 617.00 | 655.00 | 617.00 | 655.00 | 1,310.00 | 101 |
| 2023-06-20 | 655.00 | 655.00 | 655.00 | 655.00 | 1,310.00 | 201 |
| 2023-06-19 | 714.50 | 714.50 | 652.50 | 655.00 | 1,310.00 | 678 |
| 2023-06-16 | 650.50 | 714.50 | 650.50 | 714.50 | 1,429.00 | 2 |
| 2023-06-15 | 918.00 | 918.00 | 719.50 | 719.50 | 1,439.00 | 755 |
| 2023-06-14 | 800.00 | 800.00 | 731.50 | 798.50 | 1,597.00 | 658 |
| 2023-06-13 | 860.00 | 860.00 | 712.50 | 770.00 | 1,540.00 | 112 |
| 2023-06-12 | 856.50 | 856.50 | 750.00 | 750.00 | 1,500.00 | 12 |
| 2023-06-09 | 762.00 | 762.00 | 700.00 | 745.00 | 1,490.00 | 1,005 |
| 2023-06-08 | 752.50 | 752.50 | 718.50 | 718.50 | 1,437.00 | 711 |
| 2023-06-07 | 809.50 | 809.50 | 809.50 | 809.50 | 1,619.00 | 1 |
| 2023-06-05 | 707.00 | 707.00 | 547.50 | 705.00 | 1,410.00 | 1,806 |
| 2023-06-02 | 650.50 | 755.50 | 642.00 | 643.00 | 1,286.00 | 4,822 |
| 2023-06-01 | 726.00 | 854.00 | 726.00 | 755.00 | 1,510.00 | 1,960 |
| 2023-05-31 | 743.00 | 864.00 | 739.50 | 854.00 | 1,708.00 | 576 |
| 2023-05-30 | 875.00 | 875.00 | 798.00 | 869.50 | 1,739.00 | 1,479 |
| 2023-05-26 | 960.00 | 960.00 | 715.00 | 938.00 | 1,876.00 | 705 |
| 2023-05-25 | 839.00 | 839.50 | 755.50 | 838.50 | 1,677.00 | 390 |
| 2023-05-24 | 840.00 | 840.00 | 714.00 | 839.50 | 1,679.00 | 481 |
← NewerPage 14 of 14 · 828 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.