Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,361.00 | 1,372.00 | 1,273.00 | 1,274.00 | 1,274.00 | 22,981 |
| 2026-07-21 | 1,364.00 | 1,364.00 | 1,320.00 | 1,320.00 | 1,320.00 | 17,288 |
| 2026-07-20 | 1,423.00 | 1,423.00 | 1,360.00 | 1,364.00 | 1,364.00 | 13,698 |
| 2026-07-16 | 1,470.00 | 1,470.00 | 1,380.00 | 1,421.00 | 1,421.00 | 28,059 |
| 2026-07-15 | 1,390.00 | 1,475.00 | 1,390.00 | 1,420.00 | 1,420.00 | 29,623 |
| 2026-07-14 | 1,388.00 | 1,425.00 | 1,330.00 | 1,420.00 | 1,420.00 | 54,177 |
| 2026-07-13 | 1,400.00 | 1,447.00 | 1,345.00 | 1,400.00 | 1,400.00 | 22,174 |
| 2026-07-10 | 1,433.00 | 1,433.00 | 1,381.00 | 1,400.00 | 1,400.00 | 14,235 |
| 2026-07-09 | 1,352.00 | 1,450.00 | 1,348.00 | 1,445.00 | 1,445.00 | 33,247 |
| 2026-07-08 | 1,379.00 | 1,599.00 | 1,352.00 | 1,388.00 | 1,388.00 | 82,361 |
| 2026-07-07 | 1,395.00 | 1,425.00 | 1,357.00 | 1,379.00 | 1,379.00 | 8,574 |
| 2026-07-06 | 1,390.00 | 1,470.00 | 1,377.00 | 1,407.00 | 1,407.00 | 5,130 |
| 2026-07-03 | 1,495.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,405.00 | 6,028 |
| 2026-07-02 | 1,548.00 | 1,563.00 | 1,450.00 | 1,472.00 | 1,472.00 | 20,221 |
| 2026-07-01 | 1,544.00 | 1,591.00 | 1,544.00 | 1,548.00 | 1,548.00 | 12,130 |
| 2026-06-30 | 1,475.00 | 1,589.00 | 1,471.00 | 1,544.00 | 1,544.00 | 40,491 |
| 2026-06-29 | 1,375.00 | 1,474.00 | 1,375.00 | 1,471.00 | 1,471.00 | 23,637 |
| 2026-06-26 | 1,439.00 | 1,450.00 | 1,340.00 | 1,441.00 | 1,441.00 | 209,723 |
| 2026-06-25 | 1,400.00 | 1,440.00 | 1,390.00 | 1,439.00 | 1,439.00 | 52,803 |
| 2026-06-24 | 1,380.00 | 1,435.00 | 1,341.00 | 1,400.00 | 1,400.00 | 73,729 |
| 2026-06-23 | 1,340.00 | 1,415.00 | 1,325.00 | 1,364.00 | 1,364.00 | 194,829 |
| 2026-06-22 | 1,322.00 | 1,395.00 | 1,322.00 | 1,348.00 | 1,348.00 | 72,286 |
| 2026-06-19 | 1,310.00 | 1,348.00 | 1,303.00 | 1,337.00 | 1,337.00 | 115,371 |
| 2026-06-18 | 1,313.00 | 1,345.00 | 1,309.00 | 1,309.00 | 1,309.00 | 137,426 |
| 2026-06-17 | 1,352.00 | 1,472.00 | 1,313.00 | 1,313.00 | 1,313.00 | 401,115 |
| 2026-06-16 | 1,650.00 | 1,650.00 | 1,341.00 | 1,348.00 | 1,348.00 | 453,401 |
| 2026-05-11 | 680.00 | 683.00 | 652.00 | 664.00 | 1,660.00 | 82,392 |
| 2026-05-08 | 704.00 | 740.00 | 665.00 | 680.00 | 1,700.00 | 144,152 |
| 2026-05-07 | 755.00 | 810.00 | 614.00 | 697.00 | 1,742.50 | 425,554 |
← NewerPage 2 of 2 · 89 trading days
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.