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 |
| 2026-04-16 | 805.00 | 806.00 | 795.00 | 801.00 | 2,002.50 | 128,850 |
| 2026-04-15 | 848.00 | 848.00 | 790.00 | 805.00 | 2,012.50 | 181,188 |
| 2026-04-14 | 784.00 | 900.00 | 775.00 | 827.00 | 2,067.50 | 871,659 |
| 2026-04-13 | 766.00 | 766.00 | 757.00 | 764.00 | 1,910.00 | 40,329 |
| 2026-04-10 | 770.00 | 770.00 | 760.00 | 766.00 | 1,915.00 | 24,869 |
| 2026-04-09 | 765.00 | 770.00 | 760.00 | 766.00 | 1,915.00 | 21,265 |
| 2026-04-08 | 770.00 | 780.00 | 750.00 | 765.00 | 1,912.50 | 138,250 |
| 2026-04-07 | 787.00 | 792.00 | 764.00 | 764.00 | 1,910.00 | 35,039 |
| 2026-04-06 | 788.00 | 794.00 | 775.00 | 787.00 | 1,967.50 | 13,581 |
| 2026-04-03 | 798.00 | 798.00 | 779.00 | 788.00 | 1,970.00 | 30,395 |
| 2026-04-02 | 799.00 | 807.00 | 782.00 | 791.00 | 1,977.50 | 19,586 |
| 2026-04-01 | 805.00 | 810.00 | 795.00 | 800.00 | 2,000.00 | 19,800 |
| 2026-03-31 | 802.00 | 806.00 | 785.00 | 798.00 | 1,995.00 | 21,774 |
| 2026-03-30 | 848.00 | 848.00 | 783.00 | 802.00 | 2,005.00 | 24,746 |
| 2026-03-27 | 790.00 | 840.00 | 786.00 | 802.00 | 2,005.00 | 71,500 |
| 2026-03-26 | 782.00 | 789.00 | 772.00 | 783.00 | 1,957.50 | 20,749 |
| 2026-03-25 | 783.00 | 800.00 | 779.00 | 782.00 | 1,955.00 | 11,415 |
| 2026-03-24 | 784.00 | 808.00 | 777.00 | 784.00 | 1,960.00 | 16,798 |
| 2026-03-23 | 791.00 | 794.00 | 771.00 | 777.00 | 1,942.50 | 15,503 |
| 2026-03-20 | 790.00 | 800.00 | 785.00 | 798.00 | 1,995.00 | 21,018 |
| 2026-03-19 | 796.00 | 802.00 | 785.00 | 790.00 | 1,975.00 | 23,612 |
| 2026-03-18 | 807.00 | 815.00 | 795.00 | 795.00 | 1,987.50 | 51,319 |
| 2026-03-17 | 806.00 | 825.00 | 800.00 | 807.00 | 2,017.50 | 54,183 |
| 2026-03-16 | 800.00 | 824.00 | 762.00 | 806.00 | 2,015.00 | 95,846 |
| 2026-03-13 | 810.00 | 810.00 | 775.00 | 797.00 | 1,992.50 | 16,198 |
| 2026-03-12 | 784.00 | 838.00 | 783.00 | 804.00 | 2,010.00 | 23,945 |
| 2026-03-11 | 773.00 | 787.00 | 759.00 | 783.00 | 1,957.50 | 27,094 |
| 2026-03-10 | 749.00 | 775.00 | 740.00 | 773.00 | 1,932.50 | 33,072 |
| 2026-03-09 | 784.00 | 784.00 | 749.00 | 749.00 | 1,872.50 | 40,603 |
| 2026-03-06 | 785.00 | 792.00 | 770.00 | 784.00 | 1,960.00 | 29,402 |
| 2026-03-05 | 777.00 | 832.00 | 777.00 | 785.00 | 1,962.50 | 71,968 |
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.