SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,150.00 | 8,460.00 | 7,710.00 | 8,160.00 | 8,160.00 | 6,723 |
| 2025-10-23 | 8,680.00 | 9,050.00 | 7,570.00 | 8,150.00 | 8,150.00 | 7,583 |
| 2025-10-22 | 9,800.00 | 11,170.00 | 8,670.00 | 8,750.00 | 8,750.00 | 17,668 |
| 2025-10-21 | 10,130.00 | 11,240.00 | 8,320.00 | 10,200.00 | 10,200.00 | 28,293 |
| 2025-10-20 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 8,920 |
| 2025-10-17 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 1,653 |
| 2025-10-16 | 6,700.00 | 7,400.00 | 6,700.00 | 7,400.00 | 7,400.00 | 6,892 |
| 2025-10-15 | 5,860.00 | 6,490.00 | 5,400.00 | 6,440.00 | 6,440.00 | 4,072 |
| 2025-10-14 | 6,900.00 | 6,900.00 | 5,300.00 | 5,900.00 | 5,900.00 | 1,042 |
| 2025-10-13 | 7,340.00 | 7,340.00 | 5,500.00 | 6,010.00 | 6,010.00 | 4,354 |
| 2025-10-10 | 6,420.00 | 6,420.00 | 6,390.00 | 6,400.00 | 6,400.00 | 1,438 |
| 2025-10-02 | 5,370.00 | 5,620.00 | 5,300.00 | 5,610.00 | 5,610.00 | 3,911 |
| 2025-10-01 | 5,050.00 | 5,790.00 | 5,000.00 | 5,390.00 | 5,390.00 | 3,148 |
| 2025-09-30 | 4,790.00 | 5,050.00 | 4,695.00 | 5,050.00 | 5,050.00 | 443 |
| 2025-09-29 | 5,400.00 | 5,430.00 | 4,270.00 | 4,780.00 | 4,780.00 | 3,910 |
| 2025-09-26 | 4,110.00 | 4,725.00 | 4,110.00 | 4,725.00 | 4,725.00 | 7,420 |
| 2025-09-25 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-24 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-23 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-22 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-19 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-18 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-17 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-16 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-15 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-12 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-11 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-10 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-09 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-08 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-05 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-04 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-03 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-02 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-09-01 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-29 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-28 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-27 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-26 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-25 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-22 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-21 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-20 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-19 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-18 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-14 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-13 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-12 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-11 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-08 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-07 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-06 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-05 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-04 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-08-01 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-07-31 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-07-30 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-07-29 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-07-28 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-07-25 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
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.