SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,440.00 | 9,320.00 | 8,230.00 | 8,300.00 | 8,300.00 | 1,280,029 |
| 2026-01-20 | 7,900.00 | 9,810.00 | 7,560.00 | 8,820.00 | 8,820.00 | 3,987,731 |
| 2026-01-19 | 8,190.00 | 8,290.00 | 7,820.00 | 7,900.00 | 7,900.00 | 388,551 |
| 2026-01-16 | 8,330.00 | 8,480.00 | 7,900.00 | 8,030.00 | 8,030.00 | 452,185 |
| 2026-01-15 | 8,430.00 | 8,490.00 | 8,080.00 | 8,220.00 | 8,220.00 | 350,274 |
| 2026-01-14 | 8,440.00 | 9,100.00 | 8,260.00 | 8,430.00 | 8,430.00 | 749,235 |
| 2026-01-13 | 9,030.00 | 9,030.00 | 8,310.00 | 8,440.00 | 8,440.00 | 644,539 |
| 2026-01-12 | 8,480.00 | 9,760.00 | 8,410.00 | 8,890.00 | 8,890.00 | 3,370,718 |
| 2026-01-09 | 7,560.00 | 9,550.00 | 7,400.00 | 8,160.00 | 8,160.00 | 5,445,343 |
| 2026-01-08 | 7,990.00 | 8,260.00 | 7,350.00 | 7,580.00 | 7,580.00 | 522,903 |
| 2026-01-07 | 8,900.00 | 8,960.00 | 7,880.00 | 8,000.00 | 8,000.00 | 916,879 |
| 2026-01-06 | 9,560.00 | 9,560.00 | 8,750.00 | 8,850.00 | 8,850.00 | 1,273,273 |
| 2026-01-05 | 8,440.00 | 9,840.00 | 8,340.00 | 9,190.00 | 9,190.00 | 3,543,719 |
| 2026-01-02 | 10,280.00 | 10,290.00 | 8,610.00 | 8,790.00 | 8,790.00 | 2,896,296 |
| 2025-12-30 | 12,910.00 | 14,200.00 | 10,200.00 | 10,630.00 | 10,630.00 | 7,842,406 |
| 2025-12-29 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 1,554,328 |
| 2025-12-26 | 15,980.00 | 15,980.00 | 14,610.00 | 15,980.00 | 15,980.00 | 9,667 |
| 2025-12-24 | 13,900.00 | 13,900.00 | 13,110.00 | 13,900.00 | 13,900.00 | 3,869 |
| 2025-12-23 | 14,500.00 | 14,500.00 | 13,600.00 | 13,900.00 | 13,900.00 | 4,845 |
| 2025-12-22 | 14,800.00 | 14,800.00 | 13,000.00 | 14,000.00 | 14,000.00 | 1,830 |
| 2025-12-19 | 13,970.00 | 13,970.00 | 12,350.00 | 13,880.00 | 13,880.00 | 1,891 |
| 2025-12-18 | 13,700.00 | 13,700.00 | 11,130.00 | 12,990.00 | 12,990.00 | 680 |
| 2025-12-17 | 11,060.00 | 12,470.00 | 10,200.00 | 12,440.00 | 12,440.00 | 6,281 |
| 2025-12-16 | 12,000.00 | 12,200.00 | 11,020.00 | 11,990.00 | 11,990.00 | 119 |
| 2025-12-15 | 10,810.00 | 13,090.00 | 10,810.00 | 12,430.00 | 12,430.00 | 1,576 |
| 2025-12-12 | 11,010.00 | 12,270.00 | 11,010.00 | 12,160.00 | 12,160.00 | 645 |
| 2025-12-11 | 12,870.00 | 12,870.00 | 10,530.00 | 12,280.00 | 12,280.00 | 652 |
| 2025-12-10 | 11,000.00 | 12,940.00 | 11,000.00 | 11,870.00 | 11,870.00 | 748 |
| 2025-12-09 | 11,680.00 | 12,980.00 | 11,060.00 | 11,950.00 | 11,950.00 | 2,825 |
| 2025-12-08 | 11,480.00 | 11,690.00 | 10,770.00 | 11,680.00 | 11,680.00 | 9,117 |
| 2025-12-05 | 11,370.00 | 11,370.00 | 10,010.00 | 10,790.00 | 10,790.00 | 1,324 |
| 2025-12-04 | 11,000.00 | 11,000.00 | 9,800.00 | 10,430.00 | 10,430.00 | 1,962 |
| 2025-12-03 | 9,880.00 | 10,680.00 | 9,510.00 | 10,250.00 | 10,250.00 | 5,883 |
| 2025-12-02 | 9,950.00 | 9,950.00 | 9,110.00 | 9,880.00 | 9,880.00 | 1,665 |
| 2025-12-01 | 9,920.00 | 9,920.00 | 9,030.00 | 9,700.00 | 9,700.00 | 1,568 |
| 2025-11-28 | 9,820.00 | 9,820.00 | 9,100.00 | 9,520.00 | 9,520.00 | 620 |
| 2025-11-27 | 9,990.00 | 9,990.00 | 9,230.00 | 9,820.00 | 9,820.00 | 1,530 |
| 2025-11-26 | 9,900.00 | 9,900.00 | 9,170.00 | 9,770.00 | 9,770.00 | 398 |
| 2025-11-25 | 9,910.00 | 9,910.00 | 9,000.00 | 9,520.00 | 9,520.00 | 1,084 |
| 2025-11-24 | 9,240.00 | 9,790.00 | 9,090.00 | 9,430.00 | 9,430.00 | 871 |
| 2025-11-21 | 8,660.00 | 9,860.00 | 8,660.00 | 9,240.00 | 9,240.00 | 2,180 |
| 2025-11-20 | 8,500.00 | 10,200.00 | 8,500.00 | 9,460.00 | 9,460.00 | 2,569 |
| 2025-11-19 | 9,240.00 | 10,240.00 | 8,660.00 | 9,220.00 | 9,220.00 | 3,244 |
| 2025-11-18 | 9,860.00 | 9,860.00 | 8,880.00 | 9,240.00 | 9,240.00 | 3,323 |
| 2025-11-17 | 10,580.00 | 10,590.00 | 9,450.00 | 9,700.00 | 9,700.00 | 6,137 |
| 2025-11-14 | 9,840.00 | 11,250.00 | 9,010.00 | 10,570.00 | 10,570.00 | 24,850 |
| 2025-11-13 | 9,160.00 | 10,820.00 | 9,160.00 | 9,830.00 | 9,830.00 | 2,558 |
| 2025-11-12 | 10,260.00 | 10,260.00 | 9,200.00 | 9,530.00 | 9,530.00 | 944 |
| 2025-11-11 | 9,880.00 | 9,960.00 | 9,400.00 | 9,720.00 | 9,720.00 | 2,735 |
| 2025-11-10 | 9,160.00 | 10,240.00 | 9,160.00 | 9,760.00 | 9,760.00 | 1,889 |
| 2025-11-07 | 10,950.00 | 10,950.00 | 8,650.00 | 10,110.00 | 10,110.00 | 1,437 |
| 2025-11-06 | 10,980.00 | 10,980.00 | 9,330.00 | 9,900.00 | 9,900.00 | 1,900 |
| 2025-11-05 | 9,140.00 | 10,730.00 | 9,140.00 | 9,800.00 | 9,800.00 | 3,814 |
| 2025-11-04 | 11,500.00 | 11,500.00 | 9,750.00 | 9,940.00 | 9,940.00 | 5,169 |
| 2025-11-03 | 11,900.00 | 13,120.00 | 11,450.00 | 11,460.00 | 11,460.00 | 20,400 |
| 2025-10-31 | 10,570.00 | 11,520.00 | 9,270.00 | 11,410.00 | 11,410.00 | 15,533 |
| 2025-10-30 | 8,960.00 | 10,260.00 | 8,450.00 | 10,020.00 | 10,020.00 | 11,084 |
| 2025-10-29 | 8,640.00 | 9,100.00 | 7,710.00 | 8,930.00 | 8,930.00 | 8,756 |
| 2025-10-28 | 8,280.00 | 9,400.00 | 8,020.00 | 8,660.00 | 8,660.00 | 6,504 |
| 2025-10-27 | 7,680.00 | 8,870.00 | 7,680.00 | 8,200.00 | 8,200.00 | 9,727 |
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.