SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,400.00 | 14,840.00 | 14,190.00 | 14,250.00 | 14,250.00 | 157,303 |
| 2026-04-17 | 14,770.00 | 14,770.00 | 14,140.00 | 14,390.00 | 14,390.00 | 190,841 |
| 2026-04-16 | 14,980.00 | 15,400.00 | 14,410.00 | 14,650.00 | 14,650.00 | 617,961 |
| 2026-04-15 | 13,740.00 | 14,540.00 | 13,620.00 | 14,460.00 | 14,460.00 | 367,088 |
| 2026-04-14 | 13,580.00 | 14,400.00 | 13,330.00 | 13,420.00 | 13,420.00 | 214,207 |
| 2026-04-13 | 13,550.00 | 13,550.00 | 13,030.00 | 13,110.00 | 13,110.00 | 122,075 |
| 2026-04-10 | 13,840.00 | 13,950.00 | 13,440.00 | 13,580.00 | 13,580.00 | 142,752 |
| 2026-04-09 | 14,150.00 | 14,150.00 | 13,520.00 | 13,530.00 | 13,530.00 | 149,863 |
| 2026-04-08 | 13,810.00 | 14,300.00 | 13,730.00 | 14,050.00 | 14,050.00 | 284,697 |
| 2026-04-07 | 14,200.00 | 14,610.00 | 13,300.00 | 13,330.00 | 13,330.00 | 305,851 |
| 2026-04-06 | 13,810.00 | 16,190.00 | 13,410.00 | 14,180.00 | 14,180.00 | 1,914,590 |
| 2026-04-03 | 13,600.00 | 14,090.00 | 13,400.00 | 13,810.00 | 13,810.00 | 260,478 |
| 2026-04-02 | 14,300.00 | 14,680.00 | 13,010.00 | 13,230.00 | 13,230.00 | 362,220 |
| 2026-04-01 | 13,300.00 | 15,850.00 | 13,000.00 | 14,280.00 | 14,280.00 | 2,172,722 |
| 2026-03-31 | 11,600.00 | 14,420.00 | 11,600.00 | 13,140.00 | 13,140.00 | 1,686,794 |
| 2026-03-30 | 12,120.00 | 12,120.00 | 11,470.00 | 11,690.00 | 11,690.00 | 153,777 |
| 2026-03-27 | 12,810.00 | 13,150.00 | 12,130.00 | 13,150.00 | 13,150.00 | 213,060 |
| 2026-03-26 | 14,050.00 | 14,100.00 | 13,080.00 | 13,150.00 | 13,150.00 | 192,953 |
| 2026-03-25 | 14,330.00 | 14,460.00 | 13,850.00 | 13,950.00 | 13,950.00 | 197,907 |
| 2026-03-24 | 14,890.00 | 15,090.00 | 13,920.00 | 14,200.00 | 14,200.00 | 183,290 |
| 2026-03-23 | 15,530.00 | 15,630.00 | 14,150.00 | 14,350.00 | 14,350.00 | 213,876 |
| 2026-03-20 | 15,000.00 | 16,740.00 | 14,890.00 | 15,750.00 | 15,750.00 | 843,759 |
| 2026-03-19 | 14,880.00 | 15,290.00 | 14,820.00 | 14,820.00 | 14,820.00 | 203,705 |
| 2026-03-18 | 15,450.00 | 15,920.00 | 15,140.00 | 15,420.00 | 15,420.00 | 310,144 |
| 2026-03-17 | 16,700.00 | 16,860.00 | 15,120.00 | 15,230.00 | 15,230.00 | 410,513 |
| 2026-03-16 | 17,250.00 | 18,200.00 | 16,060.00 | 16,100.00 | 16,100.00 | 457,484 |
| 2026-03-13 | 16,670.00 | 17,950.00 | 16,450.00 | 17,220.00 | 17,220.00 | 548,919 |
| 2026-03-12 | 17,610.00 | 18,160.00 | 17,020.00 | 17,210.00 | 17,210.00 | 594,495 |
| 2026-03-11 | 16,590.00 | 18,960.00 | 16,260.00 | 17,550.00 | 17,550.00 | 3,606,096 |
| 2026-03-10 | 16,000.00 | 17,230.00 | 15,670.00 | 16,490.00 | 16,490.00 | 1,024,358 |
| 2026-03-09 | 15,800.00 | 16,980.00 | 14,800.00 | 15,670.00 | 15,670.00 | 1,765,803 |
| 2026-03-06 | 13,870.00 | 14,740.00 | 12,820.00 | 14,400.00 | 14,400.00 | 373,629 |
| 2026-03-05 | 13,950.00 | 14,420.00 | 13,550.00 | 14,050.00 | 14,050.00 | 347,144 |
| 2026-03-04 | 14,500.00 | 15,080.00 | 11,850.00 | 12,340.00 | 12,340.00 | 553,010 |
| 2026-03-03 | 16,910.00 | 17,740.00 | 15,230.00 | 15,480.00 | 15,480.00 | 546,078 |
| 2026-02-27 | 18,430.00 | 19,290.00 | 17,720.00 | 17,910.00 | 17,910.00 | 709,705 |
| 2026-02-26 | 18,490.00 | 20,650.00 | 16,900.00 | 18,010.00 | 18,010.00 | 3,503,501 |
| 2026-02-25 | 19,400.00 | 20,850.00 | 18,015.00 | 18,360.00 | 18,360.00 | 1,180,033 |
| 2026-02-24 | 18,490.00 | 18,500.00 | 17,500.00 | 18,490.00 | 18,490.00 | 567,697 |
| 2026-02-23 | 17,420.00 | 18,500.00 | 17,020.00 | 18,500.00 | 18,500.00 | 1,094,483 |
| 2026-02-20 | 16,300.00 | 16,980.00 | 15,900.00 | 16,850.00 | 16,850.00 | 679,896 |
| 2026-02-19 | 16,890.00 | 16,890.00 | 15,850.00 | 16,300.00 | 16,300.00 | 580,675 |
| 2026-02-13 | 15,770.00 | 16,490.00 | 15,150.00 | 16,370.00 | 16,370.00 | 732,006 |
| 2026-02-12 | 15,200.00 | 16,470.00 | 14,740.00 | 15,990.00 | 15,990.00 | 1,399,488 |
| 2026-02-11 | 14,850.00 | 15,420.00 | 14,290.00 | 15,000.00 | 15,000.00 | 796,886 |
| 2026-02-10 | 15,120.00 | 15,480.00 | 14,290.00 | 14,450.00 | 14,450.00 | 439,055 |
| 2026-02-09 | 14,900.00 | 15,570.00 | 14,410.00 | 14,980.00 | 14,980.00 | 591,980 |
| 2026-02-06 | 15,070.00 | 15,290.00 | 13,730.00 | 14,600.00 | 14,600.00 | 956,530 |
| 2026-02-05 | 17,700.00 | 17,720.00 | 14,800.00 | 15,090.00 | 15,090.00 | 1,581,889 |
| 2026-02-04 | 18,350.00 | 20,150.00 | 17,490.00 | 17,920.00 | 17,920.00 | 5,985,926 |
| 2026-02-03 | 16,340.00 | 19,960.00 | 15,400.00 | 17,900.00 | 17,900.00 | 16,698,320 |
| 2026-02-02 | 13,950.00 | 17,650.00 | 13,570.00 | 16,150.00 | 16,150.00 | 15,987,821 |
| 2026-01-30 | 11,780.00 | 14,820.00 | 11,300.00 | 13,850.00 | 13,850.00 | 13,345,211 |
| 2026-01-29 | 11,280.00 | 11,660.00 | 10,520.00 | 11,530.00 | 11,530.00 | 1,740,249 |
| 2026-01-28 | 10,460.00 | 11,250.00 | 10,200.00 | 11,010.00 | 11,010.00 | 1,469,754 |
| 2026-01-27 | 12,100.00 | 12,380.00 | 10,470.00 | 10,560.00 | 10,560.00 | 2,691,847 |
| 2026-01-26 | 10,240.00 | 11,890.00 | 9,720.00 | 11,040.00 | 11,040.00 | 9,026,590 |
| 2026-01-23 | 8,880.00 | 9,410.00 | 8,580.00 | 9,150.00 | 9,150.00 | 1,528,873 |
| 2026-01-22 | 8,500.00 | 9,770.00 | 8,440.00 | 8,880.00 | 8,880.00 | 3,415,036 |
| 2026-01-21 | 8,440.00 | 9,320.00 | 8,230.00 | 8,300.00 | 8,300.00 | 1,280,029 |
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.