Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-04 | 808.00 | 808.00 | 763.00 | 785.00 | 1,962.50 | 155,560 |
| 2026-03-03 | 824.00 | 839.00 | 806.00 | 808.00 | 2,020.00 | 98,788 |
| 2026-02-27 | 832.00 | 846.00 | 822.00 | 824.00 | 2,060.00 | 112,231 |
| 2026-02-26 | 846.00 | 847.00 | 828.00 | 833.00 | 2,082.50 | 75,481 |
| 2026-02-25 | 852.00 | 859.00 | 815.00 | 846.00 | 2,115.00 | 117,615 |
| 2026-02-24 | 882.00 | 899.00 | 827.00 | 844.00 | 2,110.00 | 184,438 |
| 2026-02-23 | 815.00 | 860.00 | 815.00 | 850.00 | 2,125.00 | 120,188 |
| 2026-02-20 | 831.00 | 833.00 | 806.00 | 815.00 | 2,037.50 | 88,867 |
| 2026-02-19 | 789.00 | 852.00 | 770.00 | 831.00 | 2,077.50 | 287,038 |
| 2026-02-13 | 820.00 | 822.00 | 785.00 | 792.00 | 1,980.00 | 517,318 |
| 2026-02-12 | 868.00 | 1,025.00 | 805.00 | 825.00 | 2,062.50 | 7,916,756 |
| 2026-02-11 | 785.00 | 792.00 | 783.00 | 789.00 | 1,972.50 | 77,462 |
| 2026-02-10 | 790.00 | 790.00 | 780.00 | 785.00 | 1,962.50 | 37,340 |
| 2026-02-09 | 799.00 | 800.00 | 761.00 | 779.00 | 1,947.50 | 41,396 |
| 2026-02-06 | 784.00 | 793.00 | 761.00 | 779.00 | 1,947.50 | 52,358 |
| 2026-02-05 | 784.00 | 798.00 | 750.00 | 784.00 | 1,960.00 | 111,953 |
| 2026-02-04 | 782.00 | 795.00 | 729.00 | 769.00 | 1,922.50 | 157,023 |
| 2026-02-03 | 767.00 | 767.00 | 697.00 | 745.00 | 1,862.50 | 690,357 |
| 2026-02-02 | 824.00 | 825.00 | 780.00 | 784.00 | 1,960.00 | 140,711 |
| 2026-01-30 | 855.00 | 855.00 | 831.00 | 833.00 | 2,082.50 | 21,028 |
| 2026-01-29 | 834.00 | 860.00 | 826.00 | 855.00 | 2,137.50 | 44,467 |
| 2026-01-28 | 850.00 | 854.00 | 831.00 | 835.00 | 2,087.50 | 49,386 |
| 2026-01-27 | 886.00 | 886.00 | 833.00 | 850.00 | 2,125.00 | 90,208 |
| 2026-01-26 | 807.00 | 894.00 | 799.00 | 830.00 | 2,075.00 | 74,276 |
| 2026-01-23 | 808.00 | 811.00 | 798.00 | 808.00 | 2,020.00 | 36,576 |
| 2026-01-22 | 813.00 | 825.00 | 796.00 | 808.00 | 2,020.00 | 52,470 |
| 2026-01-21 | 820.00 | 826.00 | 798.00 | 801.00 | 2,002.50 | 27,900 |
| 2026-01-20 | 816.00 | 843.00 | 812.00 | 827.00 | 2,067.50 | 75,945 |
| 2026-01-19 | 821.00 | 832.00 | 797.00 | 816.00 | 2,040.00 | 52,972 |
| 2026-01-16 | 800.00 | 837.00 | 793.00 | 821.00 | 2,052.50 | 53,946 |
| 2026-01-15 | 805.00 | 810.00 | 800.00 | 800.00 | 2,000.00 | 10,207 |
| 2026-01-14 | 824.00 | 824.00 | 800.00 | 802.00 | 2,005.00 | 25,126 |
| 2026-01-13 | 852.00 | 852.00 | 805.00 | 810.00 | 2,025.00 | 17,484 |
| 2026-01-12 | 818.00 | 854.00 | 805.00 | 810.00 | 2,025.00 | 40,688 |
| 2026-01-09 | 820.00 | 831.00 | 771.00 | 818.00 | 2,045.00 | 18,085 |
| 2026-01-08 | 860.00 | 860.00 | 818.00 | 820.00 | 2,050.00 | 23,628 |
| 2026-01-07 | 838.00 | 856.00 | 825.00 | 830.00 | 2,075.00 | 35,331 |
| 2026-01-06 | 868.00 | 889.00 | 833.00 | 838.00 | 2,095.00 | 72,907 |
| 2026-01-05 | 857.00 | 870.00 | 857.00 | 868.00 | 2,170.00 | 17,244 |
| 2026-01-02 | 875.00 | 887.00 | 855.00 | 857.00 | 2,142.50 | 69,104 |
| 2025-12-30 | 886.00 | 898.00 | 870.00 | 880.00 | 2,200.00 | 15,809 |
| 2025-12-29 | 893.00 | 901.00 | 880.00 | 886.00 | 2,215.00 | 29,646 |
| 2025-12-26 | 893.00 | 900.00 | 870.00 | 890.00 | 2,225.00 | 3,210,805 |
| 2025-12-24 | 893.00 | 900.00 | 882.00 | 893.00 | 2,232.50 | 15,770 |
| 2025-12-23 | 895.00 | 903.00 | 885.00 | 885.00 | 2,212.50 | 11,412 |
| 2025-12-22 | 907.00 | 914.00 | 893.00 | 894.00 | 2,235.00 | 14,162 |
| 2025-12-19 | 905.00 | 909.00 | 899.00 | 907.00 | 2,267.50 | 17,736 |
| 2025-12-18 | 900.00 | 918.00 | 890.00 | 909.00 | 2,272.50 | 14,305 |
| 2025-12-17 | 887.00 | 899.00 | 881.00 | 899.00 | 2,247.50 | 18,149 |
| 2025-12-16 | 900.00 | 900.00 | 871.00 | 887.00 | 2,217.50 | 12,968 |
| 2025-12-15 | 883.00 | 904.00 | 879.00 | 887.00 | 2,217.50 | 15,346 |
| 2025-12-12 | 905.00 | 913.00 | 886.00 | 887.00 | 2,217.50 | 24,074 |
| 2025-12-11 | 890.00 | 902.00 | 888.00 | 897.00 | 2,242.50 | 11,268 |
| 2025-12-10 | 912.00 | 925.00 | 855.00 | 888.00 | 2,220.00 | 19,695 |
| 2025-12-09 | 906.00 | 924.00 | 891.00 | 898.00 | 2,245.00 | 19,750 |
| 2025-12-08 | 906.00 | 913.00 | 894.00 | 906.00 | 2,265.00 | 21,650 |
| 2025-12-05 | 917.00 | 917.00 | 896.00 | 905.00 | 2,262.50 | 47,277 |
| 2025-12-04 | 921.00 | 932.00 | 900.00 | 917.00 | 2,292.50 | 41,866 |
| 2025-12-03 | 932.00 | 932.00 | 910.00 | 924.00 | 2,310.00 | 47,397 |
| 2025-12-02 | 945.00 | 945.00 | 922.00 | 930.00 | 2,325.00 | 28,972 |
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.