SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-01-22 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,290.00 | 0 |
| 2025-01-21 | 1,210.00 | 1,210.00 | 1,145.00 | 1,145.00 | 2,290.00 | 4 |
| 2025-01-20 | 916.00 | 1,055.00 | 916.00 | 1,055.00 | 2,110.00 | 101 |
| 2025-01-17 | 980.50 | 1,067.50 | 980.50 | 1,062.50 | 2,125.00 | 157 |
| 2025-01-16 | 975.50 | 1,045.00 | 975.00 | 980.50 | 1,961.00 | 5,002 |
| 2025-01-15 | 1,320.00 | 1,320.00 | 995.00 | 1,092.50 | 2,185.00 | 404 |
| 2025-01-14 | 999.50 | 1,195.00 | 916.00 | 1,157.50 | 2,315.00 | 410 |
| 2025-01-13 | 860.50 | 1,132.50 | 860.50 | 1,072.50 | 2,145.00 | 187 |
| 2025-01-10 | 972.50 | 1,000.00 | 972.50 | 994.00 | 1,988.00 | 1,402 |
| 2025-01-09 | 1,167.50 | 1,167.50 | 1,142.50 | 1,142.50 | 2,285.00 | 25 |
| 2025-01-08 | 1,025.00 | 1,025.00 | 1,017.50 | 1,017.50 | 2,035.00 | 3 |
| 2025-01-07 | 1,032.50 | 1,032.50 | 910.00 | 910.00 | 1,820.00 | 278 |
| 2025-01-06 | 1,120.00 | 1,120.00 | 1,062.50 | 1,062.50 | 2,125.00 | 2 |
| 2025-01-03 | 930.00 | 1,040.00 | 930.00 | 998.00 | 1,996.00 | 24 |
| 2025-01-02 | 1,112.50 | 1,112.50 | 860.50 | 1,092.50 | 2,185.00 | 4 |
| 2024-12-30 | 1,007.50 | 1,007.50 | 900.00 | 997.50 | 1,995.00 | 38 |
| 2024-12-27 | 1,100.00 | 1,100.00 | 1,017.50 | 1,017.50 | 2,035.00 | 3 |
| 2024-12-26 | 897.50 | 1,090.00 | 892.50 | 984.00 | 1,968.00 | 2,097 |
| 2024-12-24 | 1,117.50 | 1,117.50 | 1,047.50 | 1,047.50 | 2,095.00 | 25 |
| 2024-12-23 | 994.00 | 994.00 | 986.50 | 986.50 | 1,973.00 | 11 |
| 2024-12-20 | 980.00 | 980.00 | 758.50 | 966.50 | 1,933.00 | 29 |
| 2024-12-19 | 1,132.50 | 1,132.50 | 853.00 | 853.00 | 1,706.00 | 14 |
| 2024-12-18 | 1,125.00 | 1,125.00 | 989.50 | 989.50 | 1,979.00 | 87 |
| 2024-12-17 | 993.50 | 993.50 | 987.50 | 987.50 | 1,975.00 | 320 |
| 2024-12-16 | 1,097.50 | 1,097.50 | 851.50 | 993.50 | 1,987.00 | 166 |
| 2024-12-13 | 1,130.00 | 1,130.00 | 992.00 | 992.00 | 1,984.00 | 6 |
| 2024-12-12 | 919.50 | 990.00 | 919.50 | 987.50 | 1,975.00 | 81 |
| 2024-12-11 | 945.00 | 945.00 | 919.50 | 919.50 | 1,839.00 | 22 |
| 2024-12-10 | 973.50 | 973.50 | 842.00 | 842.00 | 1,684.00 | 1,104 |
| 2024-12-09 | 1,102.50 | 1,102.50 | 851.00 | 851.00 | 1,702.00 | 2 |
| 2024-12-06 | 1,045.00 | 1,045.00 | 833.50 | 993.50 | 1,987.00 | 13 |
| 2024-12-05 | 962.50 | 962.50 | 844.00 | 938.50 | 1,877.00 | 662 |
| 2024-12-04 | 1,065.00 | 1,070.00 | 840.50 | 840.50 | 1,681.00 | 6,337 |
| 2024-12-03 | 999.50 | 999.50 | 875.00 | 939.00 | 1,878.00 | 491 |
| 2024-12-02 | 949.00 | 1,047.50 | 808.00 | 890.00 | 1,780.00 | 4,622 |
| 2024-11-29 | 996.50 | 996.50 | 832.50 | 949.00 | 1,898.00 | 4,982 |
| 2024-11-28 | 1,190.00 | 1,197.50 | 922.50 | 953.00 | 1,906.00 | 5,833 |
| 2024-11-27 | 1,212.50 | 1,212.50 | 1,085.00 | 1,085.00 | 2,170.00 | 12 |
| 2024-11-26 | 965.50 | 1,075.00 | 965.00 | 1,075.00 | 2,150.00 | 5,155 |
| 2024-11-25 | 1,217.50 | 1,217.50 | 1,132.50 | 1,132.50 | 2,265.00 | 255 |
| 2024-11-22 | 1,120.00 | 1,120.00 | 1,072.50 | 1,072.50 | 2,145.00 | 21 |
| 2024-11-21 | 855.00 | 1,005.00 | 855.00 | 980.50 | 1,961.00 | 116 |
| 2024-11-20 | 1,172.50 | 1,172.50 | 880.00 | 886.00 | 1,772.00 | 4,040 |
| 2024-11-19 | 1,265.00 | 1,265.00 | 950.00 | 1,027.50 | 2,055.00 | 4,751 |
| 2024-11-18 | 1,197.50 | 1,197.50 | 1,115.00 | 1,115.00 | 2,230.00 | 11 |
| 2024-11-15 | 1,105.00 | 1,105.00 | 1,077.50 | 1,077.50 | 2,155.00 | 2 |
| 2024-11-14 | 905.50 | 995.00 | 905.50 | 977.00 | 1,954.00 | 1,484 |
| 2024-11-13 | 1,047.50 | 1,047.50 | 860.50 | 906.50 | 1,813.00 | 3,604 |
| 2024-11-12 | 1,097.50 | 1,097.50 | 950.00 | 1,010.00 | 2,020.00 | 2,266 |
| 2024-11-11 | 1,145.00 | 1,145.00 | 962.50 | 994.50 | 1,989.00 | 4,897 |
| 2024-11-08 | 1,005.00 | 1,150.00 | 990.00 | 1,040.00 | 2,080.00 | 17,947 |
| 2024-11-07 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | 2,315.00 | 2 |
| 2024-11-06 | 1,165.00 | 1,497.50 | 1,162.50 | 1,162.50 | 2,325.00 | 3,610 |
| 2024-11-05 | 1,440.00 | 1,440.00 | 1,367.50 | 1,367.50 | 2,735.00 | 25 |
| 2024-11-04 | 1,255.00 | 1,400.00 | 1,082.50 | 1,312.50 | 2,625.00 | 43 |
| 2024-11-01 | 1,650.00 | 1,650.00 | 1,255.00 | 1,255.00 | 2,510.00 | 75 |
| 2024-10-31 | 1,570.00 | 1,570.00 | 1,475.00 | 1,475.00 | 2,950.00 | 42 |
| 2024-10-30 | 1,360.00 | 1,437.50 | 1,360.00 | 1,390.00 | 2,780.00 | 91 |
| 2024-10-29 | 1,417.50 | 1,417.50 | 1,360.00 | 1,360.00 | 2,720.00 | 21 |
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.