SMP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,400.00 | 10,990.00 | 9,400.00 | 10,380.00 | 10,380.00 | 1,389,460 |
| 2026-10-16 | 9,900.00 | 10,140.00 | 9,680.00 | 9,980.00 | 9,980.00 | 432,918 |
| 2026-10-15 | 9,900.00 | 10,290.00 | 9,500.00 | 9,660.00 | 9,660.00 | 648,925 |
| 2026-10-14 | 10,120.00 | 11,990.00 | 10,120.00 | 10,590.00 | 10,590.00 | 4,543,829 |
| 2026-10-13 | 9,950.00 | 10,660.00 | 9,480.00 | 10,040.00 | 10,040.00 | 904,987 |
| 2026-10-12 | 12,060.00 | 12,070.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1,120,097 |
| 2026-10-08 | 13,410.00 | 13,470.00 | 12,070.00 | 12,170.00 | 12,170.00 | 2,241,160 |
| 2026-10-07 | 12,580.00 | 14,260.00 | 12,300.00 | 13,720.00 | 13,720.00 | 18,061,287 |
| 2026-10-06 | 11,970.00 | 12,780.00 | 11,740.00 | 12,330.00 | 12,330.00 | 2,068,474 |
| 2026-10-02 | 11,850.00 | 12,300.00 | 11,520.00 | 11,980.00 | 11,980.00 | 1,085,711 |
| 2026-10-01 | 12,620.00 | 13,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | 2,347,106 |
| 2026-09-30 | 12,000.00 | 12,770.00 | 11,790.00 | 12,190.00 | 12,190.00 | 4,920,820 |
| 2026-09-29 | 12,150.00 | 12,200.00 | 11,300.00 | 11,480.00 | 11,480.00 | 988,948 |
| 2026-09-28 | 12,300.00 | 13,520.00 | 12,070.00 | 12,420.00 | 12,420.00 | 7,599,047 |
| 2026-09-23 | 13,100.00 | 13,100.00 | 12,260.00 | 12,440.00 | 12,440.00 | 2,694,919 |
| 2026-09-22 | 11,270.00 | 14,140.00 | 10,810.00 | 13,540.00 | 13,540.00 | 23,219,113 |
| 2026-09-21 | 11,200.00 | 11,660.00 | 10,860.00 | 11,120.00 | 11,120.00 | 1,237,468 |
| 2026-09-18 | 11,410.00 | 11,530.00 | 10,940.00 | 11,160.00 | 11,160.00 | 1,052,527 |
| 2026-09-17 | 10,950.00 | 11,700.00 | 10,740.00 | 11,290.00 | 11,290.00 | 1,834,986 |
| 2026-09-16 | 11,630.00 | 11,810.00 | 10,900.00 | 10,940.00 | 10,940.00 | 1,033,468 |
| 2026-09-15 | 11,450.00 | 11,910.00 | 11,170.00 | 11,640.00 | 11,640.00 | 1,683,005 |
| 2026-09-14 | 12,030.00 | 13,230.00 | 11,470.00 | 11,520.00 | 11,520.00 | 5,141,017 |
| 2026-09-11 | 12,520.00 | 12,930.00 | 11,900.00 | 12,290.00 | 12,290.00 | 5,719,361 |
| 2026-09-10 | 13,160.00 | 13,240.00 | 12,010.00 | 12,630.00 | 12,630.00 | 6,527,237 |
| 2026-09-09 | 10,270.00 | 13,030.00 | 10,040.00 | 13,030.00 | 13,030.00 | 19,589,402 |
| 2026-09-08 | 10,600.00 | 10,970.00 | 9,950.00 | 10,030.00 | 10,030.00 | 8,783,293 |
| 2026-09-07 | 8,660.00 | 10,850.00 | 8,420.00 | 10,200.00 | 10,200.00 | 17,285,844 |
| 2026-09-04 | 8,670.00 | 8,670.00 | 8,260.00 | 8,350.00 | 8,350.00 | 107,185 |
| 2026-09-03 | 8,280.00 | 9,100.00 | 8,100.00 | 8,340.00 | 8,340.00 | 484,936 |
| 2026-09-02 | 8,200.00 | 8,720.00 | 8,030.00 | 8,260.00 | 8,260.00 | 112,171 |
| 2026-09-01 | 8,800.00 | 8,800.00 | 8,280.00 | 8,460.00 | 8,460.00 | 126,505 |
| 2026-08-31 | 8,700.00 | 9,350.00 | 8,640.00 | 8,800.00 | 8,800.00 | 310,679 |
| 2026-08-28 | 8,710.00 | 9,310.00 | 8,440.00 | 8,870.00 | 8,870.00 | 696,755 |
| 2026-08-27 | 8,560.00 | 9,350.00 | 8,280.00 | 8,690.00 | 8,690.00 | 672,237 |
| 2026-08-26 | 8,100.00 | 9,300.00 | 7,950.00 | 8,670.00 | 8,670.00 | 1,798,503 |
| 2026-08-25 | 7,270.00 | 8,500.00 | 6,820.00 | 7,890.00 | 7,890.00 | 753,012 |
| 2026-08-24 | 7,330.00 | 8,040.00 | 7,120.00 | 7,270.00 | 7,270.00 | 116,537 |
| 2026-08-21 | 8,140.00 | 8,240.00 | 7,450.00 | 7,510.00 | 7,510.00 | 174,465 |
| 2026-08-20 | 8,060.00 | 8,560.00 | 7,730.00 | 8,090.00 | 8,090.00 | 360,340 |
| 2026-08-19 | 7,640.00 | 9,240.00 | 7,480.00 | 7,940.00 | 7,940.00 | 1,399,010 |
| 2026-08-18 | 7,920.00 | 10,000.00 | 7,600.00 | 7,810.00 | 7,810.00 | 1,557,389 |
| 2026-08-14 | 8,210.00 | 8,480.00 | 7,810.00 | 7,920.00 | 7,920.00 | 244,813 |
| 2026-08-13 | 7,320.00 | 9,330.00 | 7,310.00 | 8,210.00 | 8,210.00 | 733,471 |
| 2026-08-12 | 7,170.00 | 7,400.00 | 7,070.00 | 7,320.00 | 7,320.00 | 27,895 |
| 2026-08-11 | 7,080.00 | 7,350.00 | 6,830.00 | 7,170.00 | 7,170.00 | 51,817 |
| 2026-08-10 | 6,650.00 | 7,090.00 | 6,640.00 | 7,080.00 | 7,080.00 | 44,678 |
| 2026-08-07 | 6,600.00 | 6,980.00 | 6,340.00 | 6,620.00 | 6,620.00 | 27,396 |
| 2026-08-06 | 6,690.00 | 7,120.00 | 6,300.00 | 6,660.00 | 6,660.00 | 59,586 |
| 2026-08-05 | 6,640.00 | 6,930.00 | 6,480.00 | 6,690.00 | 6,690.00 | 106,849 |
| 2026-08-04 | 5,760.00 | 6,690.00 | 5,760.00 | 6,640.00 | 6,640.00 | 107,961 |
| 2026-08-03 | 5,440.00 | 6,090.00 | 5,290.00 | 5,900.00 | 5,900.00 | 46,476 |
| 2026-07-31 | 4,990.00 | 5,650.00 | 4,985.00 | 5,500.00 | 5,500.00 | 67,275 |
| 2026-07-30 | 4,665.00 | 5,150.00 | 4,665.00 | 4,810.00 | 4,810.00 | 65,812 |
| 2026-07-29 | 5,790.00 | 5,980.00 | 4,020.00 | 4,970.00 | 4,970.00 | 129,226 |
| 2026-07-28 | 5,890.00 | 6,800.00 | 5,500.00 | 5,730.00 | 5,730.00 | 134,421 |
| 2026-07-27 | 6,410.00 | 6,450.00 | 5,880.00 | 6,140.00 | 6,140.00 | 26,649 |
| 2026-07-24 | 6,490.00 | 6,580.00 | 6,190.00 | 6,230.00 | 6,230.00 | 27,506 |
| 2026-07-23 | 6,190.00 | 6,750.00 | 6,190.00 | 6,690.00 | 6,690.00 | 50,759 |
| 2026-07-22 | 6,130.00 | 6,460.00 | 6,130.00 | 6,190.00 | 6,190.00 | 52,435 |
| 2026-07-21 | 5,810.00 | 6,090.00 | 5,600.00 | 6,090.00 | 6,090.00 | 38,053 |
Page 1 of 2 · 61 trading daysOlder →
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.