SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,287.50 | 1,287.50 | 1,285.00 | 1,285.00 | 2,570.00 | 32 |
| 2024-10-25 | 1,200.00 | 1,200.00 | 1,187.50 | 1,187.50 | 2,375.00 | 60 |
| 2024-10-24 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 2,250.00 | 1 |
| 2024-10-23 | 1,225.00 | 1,225.00 | 1,010.00 | 1,027.50 | 2,055.00 | 3,743 |
| 2024-10-22 | 1,250.00 | 1,250.00 | 1,025.00 | 1,122.50 | 2,245.00 | 233 |
| 2024-10-21 | 1,015.00 | 1,125.00 | 1,015.00 | 1,122.50 | 2,245.00 | 694 |
| 2024-10-18 | 1,245.00 | 1,245.00 | 1,010.00 | 1,015.00 | 2,030.00 | 19 |
| 2024-10-17 | 1,100.00 | 1,100.00 | 1,097.50 | 1,100.00 | 2,200.00 | 211 |
| 2024-10-16 | 1,225.00 | 1,225.00 | 980.50 | 980.50 | 1,961.00 | 2,422 |
| 2024-10-15 | 1,450.00 | 1,450.00 | 1,102.50 | 1,102.50 | 2,205.00 | 1,020 |
| 2024-10-14 | 1,165.00 | 1,300.00 | 1,165.00 | 1,295.00 | 2,590.00 | 58 |
| 2024-10-11 | 1,197.50 | 1,197.50 | 1,050.00 | 1,165.00 | 2,330.00 | 378 |
| 2024-10-10 | 1,172.50 | 1,172.50 | 1,115.00 | 1,115.00 | 2,230.00 | 412 |
| 2024-10-08 | 1,040.00 | 1,185.00 | 925.50 | 1,042.50 | 2,085.00 | 8,488 |
| 2024-10-07 | 1,242.50 | 1,242.50 | 1,042.50 | 1,042.50 | 2,085.00 | 154 |
| 2024-10-04 | 1,197.50 | 1,197.50 | 1,190.00 | 1,190.00 | 2,380.00 | 84 |
| 2024-10-02 | 1,150.00 | 1,150.00 | 1,100.00 | 1,130.00 | 2,260.00 | 3,257 |
| 2024-09-30 | 1,037.50 | 1,200.00 | 1,020.00 | 1,150.00 | 2,300.00 | 4,056 |
| 2024-09-27 | 1,275.00 | 1,275.00 | 1,200.00 | 1,200.00 | 2,400.00 | 306 |
| 2024-09-26 | 1,300.00 | 1,300.00 | 1,122.50 | 1,122.50 | 2,245.00 | 2,510 |
| 2024-09-25 | 1,490.00 | 1,490.00 | 1,145.00 | 1,215.00 | 2,430.00 | 3,149 |
| 2024-09-24 | 1,697.50 | 1,697.50 | 1,267.50 | 1,345.00 | 2,690.00 | 3,441 |
| 2024-09-23 | 1,500.00 | 1,670.00 | 1,300.00 | 1,490.00 | 2,980.00 | 1,695 |
| 2024-09-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,000.00 | 1 |
| 2024-09-19 | 1,550.00 | 1,650.00 | 1,325.00 | 1,500.00 | 3,000.00 | 1,363 |
| 2024-09-13 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 3,100.00 | 198 |
| 2024-09-12 | 1,890.00 | 1,890.00 | 1,440.00 | 1,440.00 | 2,880.00 | 241 |
| 2024-09-11 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 3,420.00 | 0 |
| 2024-09-10 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 3,420.00 | 11 |
| 2024-09-09 | 1,625.00 | 1,625.00 | 1,550.00 | 1,550.00 | 3,100.00 | 120 |
| 2024-09-06 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2,880.00 | 1 |
| 2024-09-05 | 1,317.50 | 1,320.00 | 1,037.50 | 1,275.00 | 2,550.00 | 929 |
| 2024-09-04 | 1,550.00 | 1,550.00 | 1,170.00 | 1,177.50 | 2,355.00 | 1,199 |
| 2024-09-03 | 1,460.00 | 1,460.00 | 1,317.50 | 1,360.00 | 2,720.00 | 3,654 |
| 2024-09-02 | 1,327.50 | 1,737.50 | 1,325.00 | 1,550.00 | 3,100.00 | 2,742 |
| 2024-08-30 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3,300.00 | 0 |
| 2024-08-29 | 1,712.50 | 1,712.50 | 1,375.00 | 1,650.00 | 3,300.00 | 1,554 |
| 2024-08-28 | 1,625.00 | 1,625.00 | 1,580.00 | 1,600.00 | 3,200.00 | 273 |
| 2024-08-27 | 1,425.00 | 1,470.00 | 1,425.00 | 1,470.00 | 2,940.00 | 416 |
| 2024-08-26 | 1,425.00 | 1,580.00 | 1,250.00 | 1,430.00 | 2,860.00 | 888 |
| 2024-08-23 | 1,450.00 | 1,495.00 | 1,235.00 | 1,450.00 | 2,900.00 | 392 |
| 2024-08-22 | 1,420.00 | 1,490.00 | 1,417.50 | 1,450.00 | 2,900.00 | 169 |
| 2024-08-21 | 1,395.00 | 1,420.00 | 1,395.00 | 1,420.00 | 2,840.00 | 205 |
| 2024-08-20 | 1,400.00 | 1,400.00 | 1,250.00 | 1,397.50 | 2,795.00 | 14 |
| 2024-08-19 | 1,170.00 | 1,217.50 | 1,002.50 | 1,217.50 | 2,435.00 | 2,163 |
| 2024-08-16 | 1,095.00 | 1,172.50 | 1,070.00 | 1,172.50 | 2,345.00 | 2,459 |
| 2024-08-14 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 2,185.00 | 1 |
| 2024-08-13 | 950.00 | 1,085.00 | 950.00 | 1,075.00 | 2,150.00 | 115 |
| 2024-08-12 | 1,090.00 | 1,090.00 | 1,000.00 | 1,087.50 | 2,175.00 | 313 |
| 2024-08-09 | 1,022.50 | 1,095.00 | 1,022.50 | 1,050.00 | 2,100.00 | 2,302 |
| 2024-08-08 | 1,247.50 | 1,247.50 | 1,150.00 | 1,197.50 | 2,395.00 | 6 |
| 2024-08-07 | 1,100.00 | 1,100.00 | 1,005.00 | 1,087.50 | 2,175.00 | 5,686 |
| 2024-08-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,200.00 | 0 |
| 2024-08-05 | 1,110.00 | 1,110.00 | 955.00 | 1,100.00 | 2,200.00 | 1,033 |
| 2024-08-02 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 2,150.00 | 1,201 |
| 2024-08-01 | 1,085.00 | 1,085.00 | 1,007.50 | 1,075.00 | 2,150.00 | 1,004 |
| 2024-07-31 | 1,097.50 | 1,097.50 | 1,085.00 | 1,085.00 | 2,170.00 | 652 |
| 2024-07-30 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | 2,195.00 | 11 |
| 2024-07-29 | 1,100.00 | 1,100.00 | 1,050.00 | 1,097.50 | 2,195.00 | 1,970 |
| 2024-07-26 | 1,050.00 | 1,110.00 | 1,050.00 | 1,100.00 | 2,200.00 | 2,011 |
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.