SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,100.00 | 6,250.00 | 5,800.00 | 5,810.00 | 5,810.00 | 39,354 |
| 2026-07-16 | 6,870.00 | 6,870.00 | 6,250.00 | 6,250.00 | 6,250.00 | 44,790 |
| 2026-07-15 | 6,280.00 | 6,900.00 | 6,280.00 | 6,780.00 | 6,780.00 | 85,757 |
| 2026-07-14 | 6,190.00 | 6,280.00 | 5,890.00 | 6,280.00 | 6,280.00 | 61,856 |
| 2026-07-13 | 6,990.00 | 7,630.00 | 6,170.00 | 6,190.00 | 6,190.00 | 189,014 |
| 2026-07-10 | 6,510.00 | 7,170.00 | 6,510.00 | 7,070.00 | 7,070.00 | 65,782 |
| 2026-07-09 | 6,200.00 | 6,730.00 | 6,200.00 | 6,490.00 | 6,490.00 | 53,928 |
| 2026-07-08 | 6,780.00 | 6,850.00 | 6,160.00 | 6,250.00 | 6,250.00 | 77,169 |
| 2026-07-07 | 7,610.00 | 7,610.00 | 6,670.00 | 6,850.00 | 6,850.00 | 87,581 |
| 2026-07-06 | 7,300.00 | 8,020.00 | 7,130.00 | 7,610.00 | 7,610.00 | 143,324 |
| 2026-07-03 | 7,300.00 | 7,300.00 | 6,720.00 | 7,170.00 | 7,170.00 | 55,358 |
| 2026-07-02 | 7,730.00 | 7,730.00 | 7,210.00 | 7,220.00 | 7,220.00 | 68,665 |
| 2026-07-01 | 7,510.00 | 8,070.00 | 7,510.00 | 7,740.00 | 7,740.00 | 86,508 |
| 2026-06-30 | 8,110.00 | 8,120.00 | 7,390.00 | 7,510.00 | 7,510.00 | 78,370 |
| 2026-06-29 | 6,710.00 | 8,250.00 | 6,710.00 | 8,150.00 | 8,150.00 | 153,980 |
| 2026-06-26 | 7,100.00 | 7,170.00 | 6,390.00 | 6,870.00 | 6,870.00 | 105,036 |
| 2026-06-25 | 7,940.00 | 8,150.00 | 7,150.00 | 7,310.00 | 7,310.00 | 89,920 |
| 2026-06-24 | 7,640.00 | 8,100.00 | 7,380.00 | 7,940.00 | 7,940.00 | 55,403 |
| 2026-06-23 | 8,500.00 | 8,650.00 | 7,550.00 | 7,710.00 | 7,710.00 | 62,436 |
| 2026-06-22 | 8,900.00 | 8,940.00 | 8,410.00 | 8,500.00 | 8,500.00 | 41,041 |
| 2026-06-19 | 9,510.00 | 9,680.00 | 8,550.00 | 8,940.00 | 8,940.00 | 82,826 |
| 2026-06-18 | 10,390.00 | 10,710.00 | 9,510.00 | 9,510.00 | 9,510.00 | 86,306 |
| 2026-06-17 | 10,170.00 | 11,180.00 | 9,900.00 | 10,000.00 | 10,000.00 | 180,580 |
| 2026-06-16 | 10,150.00 | 10,500.00 | 9,940.00 | 10,130.00 | 10,130.00 | 71,126 |
| 2026-06-15 | 9,960.00 | 10,350.00 | 9,750.00 | 9,940.00 | 9,940.00 | 53,088 |
| 2026-06-12 | 8,880.00 | 10,090.00 | 8,880.00 | 9,620.00 | 9,620.00 | 159,174 |
| 2026-06-11 | 8,690.00 | 8,730.00 | 8,290.00 | 8,730.00 | 8,730.00 | 60,557 |
| 2026-06-10 | 8,570.00 | 9,000.00 | 8,410.00 | 8,690.00 | 8,690.00 | 3 |
| 2026-06-09 | 8,550.00 | 8,950.00 | 8,520.00 | 8,630.00 | 8,630.00 | 116,707 |
| 2026-06-08 | 9,150.00 | 9,340.00 | 8,420.00 | 8,420.00 | 8,420.00 | 156,218 |
| 2026-06-05 | 10,100.00 | 10,350.00 | 9,760.00 | 9,800.00 | 9,800.00 | 88,825 |
| 2026-06-04 | 10,050.00 | 11,190.00 | 10,050.00 | 10,580.00 | 10,580.00 | 108,018 |
| 2026-06-02 | 10,510.00 | 10,610.00 | 9,740.00 | 10,050.00 | 10,050.00 | 163,217 |
| 2026-06-01 | 11,650.00 | 11,900.00 | 10,440.00 | 10,730.00 | 10,730.00 | 206,657 |
| 2026-05-29 | 11,310.00 | 14,050.00 | 10,200.00 | 11,890.00 | 11,890.00 | 1,159,225 |
| 2026-05-28 | 12,360.00 | 12,460.00 | 11,080.00 | 11,270.00 | 11,270.00 | 88,641 |
| 2026-05-27 | 12,700.00 | 13,900.00 | 11,920.00 | 12,380.00 | 12,380.00 | 312,820 |
| 2026-05-26 | 12,610.00 | 13,140.00 | 12,010.00 | 12,690.00 | 12,690.00 | 287,018 |
| 2026-05-22 | 12,360.00 | 12,880.00 | 12,220.00 | 12,260.00 | 12,260.00 | 228,760 |
| 2026-05-21 | 11,170.00 | 13,970.00 | 11,160.00 | 12,180.00 | 12,180.00 | 1,622,696 |
| 2026-05-20 | 11,020.00 | 11,030.00 | 10,350.00 | 10,750.00 | 10,750.00 | 91,162 |
| 2026-05-19 | 11,380.00 | 11,720.00 | 10,750.00 | 11,140.00 | 11,140.00 | 73,702 |
| 2026-05-18 | 12,300.00 | 12,300.00 | 11,100.00 | 11,610.00 | 11,610.00 | 134,240 |
| 2026-05-15 | 13,290.00 | 13,360.00 | 12,010.00 | 12,340.00 | 12,340.00 | 191,728 |
| 2026-05-14 | 13,480.00 | 13,480.00 | 13,115.00 | 13,280.00 | 13,280.00 | 101,391 |
| 2026-05-13 | 13,310.00 | 13,630.00 | 13,200.00 | 13,280.00 | 13,280.00 | 96,249 |
| 2026-05-12 | 13,950.00 | 14,850.00 | 13,500.00 | 13,650.00 | 13,650.00 | 316,576 |
| 2026-05-11 | 14,870.00 | 14,870.00 | 13,940.00 | 13,960.00 | 13,960.00 | 199,799 |
| 2026-05-08 | 14,680.00 | 15,420.00 | 14,320.00 | 14,870.00 | 14,870.00 | 249,639 |
| 2026-05-07 | 15,000.00 | 15,820.00 | 14,550.00 | 14,690.00 | 14,690.00 | 361,411 |
| 2026-05-06 | 15,450.00 | 15,490.00 | 14,760.00 | 14,930.00 | 14,930.00 | 493,293 |
| 2026-05-04 | 13,400.00 | 15,990.00 | 13,340.00 | 15,450.00 | 15,450.00 | 2,860,019 |
| 2026-04-30 | 13,850.00 | 14,000.00 | 13,330.00 | 13,340.00 | 13,340.00 | 158,889 |
| 2026-04-29 | 14,060.00 | 14,250.00 | 13,710.00 | 13,850.00 | 13,850.00 | 182,223 |
| 2026-04-28 | 14,560.00 | 14,700.00 | 14,130.00 | 14,140.00 | 14,140.00 | 146,360 |
| 2026-04-27 | 14,750.00 | 15,190.00 | 14,360.00 | 14,520.00 | 14,520.00 | 216,294 |
| 2026-04-24 | 14,720.00 | 14,810.00 | 14,350.00 | 14,550.00 | 14,550.00 | 173,189 |
| 2026-04-23 | 15,030.00 | 15,560.00 | 14,590.00 | 14,850.00 | 14,850.00 | 550,705 |
| 2026-04-22 | 14,820.00 | 15,800.00 | 14,370.00 | 14,900.00 | 14,900.00 | 502,132 |
| 2026-04-21 | 14,360.00 | 15,210.00 | 14,260.00 | 14,810.00 | 14,810.00 | 518,682 |
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.