SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4,580.00 | 4,580.00 | 3,505.00 | 3,865.00 | 3,865.00 | 1,978 |
| 2025-04-23 | 3,996.00 | 3,996.00 | 3,996.00 | 3,996.00 | 3,996.00 | 0 |
| 2025-04-22 | 3,996.00 | 3,996.00 | 3,996.00 | 3,996.00 | 3,996.00 | 0 |
| 2025-04-21 | 3,996.00 | 3,996.00 | 3,996.00 | 3,996.00 | 3,996.00 | 0 |
| 2025-04-18 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 3,996.00 | 0 |
| 2025-04-17 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 3,996.00 | 0 |
| 2025-04-16 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 3,996.00 | 0 |
| 2025-04-15 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 3,996.00 | 0 |
| 2025-04-14 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 3,996.00 | 0 |
| 2025-04-11 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 3,996.00 | 0 |
| 2025-04-10 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 3,996.00 | 0 |
| 2025-04-09 | 999.00 | 999.00 | 999.00 | 999.00 | 1,998.00 | 0 |
| 2025-04-08 | 999.00 | 999.00 | 999.00 | 999.00 | 1,998.00 | 0 |
| 2025-04-07 | 999.00 | 999.00 | 999.00 | 999.00 | 1,998.00 | 0 |
| 2025-04-04 | 999.00 | 999.00 | 999.00 | 999.00 | 1,998.00 | 0 |
| 2025-04-03 | 999.00 | 999.00 | 999.00 | 999.00 | 1,998.00 | 0 |
| 2025-04-02 | 1,112.50 | 1,112.50 | 958.00 | 999.00 | 1,998.00 | 12,062 |
| 2025-04-01 | 1,147.50 | 1,147.50 | 950.00 | 1,062.50 | 2,125.00 | 4,039 |
| 2025-03-31 | 1,185.00 | 1,185.00 | 950.00 | 1,002.50 | 2,005.00 | 10,731 |
| 2025-03-28 | 1,217.50 | 1,217.50 | 912.50 | 1,060.00 | 2,120.00 | 3,907 |
| 2025-03-27 | 1,072.50 | 1,072.50 | 1,072.50 | 1,072.50 | 2,145.00 | 3 |
| 2025-03-26 | 1,027.50 | 1,282.50 | 1,020.00 | 1,072.50 | 2,145.00 | 3,815 |
| 2025-03-25 | 1,317.50 | 1,317.50 | 1,195.00 | 1,195.00 | 2,390.00 | 50 |
| 2025-03-24 | 1,195.00 | 1,195.00 | 1,150.00 | 1,150.00 | 2,300.00 | 535 |
| 2025-03-21 | 1,255.00 | 1,255.00 | 1,100.00 | 1,100.00 | 2,200.00 | 2 |
| 2025-03-20 | 1,110.00 | 1,110.00 | 984.50 | 1,105.00 | 2,210.00 | 1,477 |
| 2025-03-19 | 1,085.00 | 1,085.00 | 978.50 | 984.00 | 1,968.00 | 223 |
| 2025-03-18 | 1,260.00 | 1,260.00 | 945.50 | 945.50 | 1,891.00 | 7 |
| 2025-03-17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,300.00 | 0 |
| 2025-03-14 | 1,255.00 | 1,255.00 | 960.00 | 1,150.00 | 2,300.00 | 11 |
| 2025-03-13 | 1,092.50 | 1,185.00 | 1,092.50 | 1,095.00 | 2,190.00 | 442 |
| 2025-03-12 | 1,147.50 | 1,285.00 | 980.50 | 1,285.00 | 2,570.00 | 41 |
| 2025-03-11 | 1,390.00 | 1,390.00 | 1,132.50 | 1,147.50 | 2,295.00 | 1,070 |
| 2025-03-10 | 1,342.50 | 1,342.50 | 1,142.50 | 1,330.00 | 2,660.00 | 332 |
| 2025-03-07 | 1,375.00 | 1,375.00 | 1,342.50 | 1,342.50 | 2,685.00 | 27 |
| 2025-03-06 | 1,300.00 | 1,300.00 | 976.00 | 1,202.50 | 2,405.00 | 1,147 |
| 2025-03-05 | 1,197.50 | 1,197.50 | 944.00 | 1,135.00 | 2,270.00 | 371 |
| 2025-03-04 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 2,245.00 | 0 |
| 2025-02-28 | 1,285.00 | 1,285.00 | 966.50 | 1,122.50 | 2,245.00 | 281 |
| 2025-02-27 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 2,245.00 | 17 |
| 2025-02-26 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-25 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-24 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-21 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-20 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-19 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-18 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-17 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-14 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-13 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-12 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-11 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-10 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-07 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-06 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-05 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-04 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-02-03 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-01-31 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-01-24 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 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.