Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 978.00 | 978.00 | 926.00 | 931.00 | 2,327.50 | 20,747 |
| 2025-11-28 | 935.00 | 956.00 | 932.00 | 934.00 | 2,335.00 | 23,730 |
| 2025-11-27 | 939.00 | 975.00 | 938.00 | 939.00 | 2,347.50 | 14,948 |
| 2025-11-26 | 980.00 | 980.00 | 937.00 | 950.00 | 2,375.00 | 17,455 |
| 2025-11-25 | 950.00 | 960.00 | 943.00 | 946.00 | 2,365.00 | 15,310 |
| 2025-11-24 | 972.00 | 998.00 | 947.00 | 950.00 | 2,375.00 | 16,422 |
| 2025-11-21 | 976.00 | 988.00 | 971.00 | 971.00 | 2,427.50 | 12,507 |
| 2025-11-20 | 985.00 | 1,000.00 | 973.00 | 988.00 | 2,470.00 | 18,385 |
| 2025-11-19 | 981.00 | 998.00 | 956.00 | 993.00 | 2,482.50 | 24,815 |
| 2025-11-18 | 1,003.00 | 1,009.00 | 980.00 | 981.00 | 2,452.50 | 20,499 |
| 2025-11-17 | 1,022.00 | 1,031.00 | 990.00 | 1,003.00 | 2,507.50 | 57,786 |
| 2025-11-14 | 983.00 | 1,200.00 | 976.00 | 1,037.00 | 2,592.50 | 761,497 |
| 2025-11-13 | 999.00 | 1,005.00 | 988.00 | 997.00 | 2,492.50 | 17,449 |
| 2025-11-12 | 988.00 | 1,006.00 | 988.00 | 999.00 | 2,497.50 | 25,696 |
| 2025-11-11 | 998.00 | 1,007.00 | 985.00 | 990.00 | 2,475.00 | 21,933 |
| 2025-11-10 | 950.00 | 1,005.00 | 950.00 | 998.00 | 2,495.00 | 44,741 |
| 2025-11-07 | 1,005.00 | 1,005.00 | 956.00 | 980.00 | 2,450.00 | 114,143 |
| 2025-11-06 | 941.00 | 1,231.00 | 941.00 | 1,010.00 | 2,525.00 | 1,366,580 |
| 2025-11-05 | 988.00 | 988.00 | 928.00 | 947.00 | 2,367.50 | 32,277 |
| 2025-11-04 | 950.00 | 990.00 | 926.00 | 988.00 | 2,470.00 | 35,096 |
| 2025-11-03 | 1,000.00 | 1,001.00 | 947.00 | 950.00 | 2,375.00 | 44,067 |
| 2025-10-31 | 1,021.00 | 1,021.00 | 1,000.00 | 1,000.00 | 2,500.00 | 18,778 |
| 2025-10-30 | 1,046.00 | 1,046.00 | 1,011.00 | 1,016.00 | 2,540.00 | 24,391 |
| 2025-10-29 | 1,105.00 | 1,111.00 | 1,000.00 | 1,045.00 | 2,612.50 | 49,580 |
| 2025-10-28 | 1,125.00 | 1,125.00 | 1,098.00 | 1,106.00 | 2,765.00 | 22,983 |
| 2025-10-27 | 1,211.00 | 1,211.00 | 1,103.00 | 1,103.00 | 2,757.50 | 106,938 |
| 2025-10-24 | 1,278.00 | 1,294.00 | 1,200.00 | 1,211.00 | 3,027.50 | 99,201 |
| 2025-10-23 | 1,297.00 | 1,318.00 | 1,248.00 | 1,284.00 | 3,210.00 | 142,838 |
| 2025-10-22 | 1,270.00 | 1,300.00 | 1,232.00 | 1,297.00 | 3,242.50 | 122,584 |
| 2025-10-21 | 1,242.00 | 1,297.00 | 1,213.00 | 1,270.00 | 3,175.00 | 119,746 |
| 2025-10-20 | 1,211.00 | 1,299.00 | 1,205.00 | 1,242.00 | 3,105.00 | 145,308 |
| 2025-10-17 | 1,173.00 | 1,236.00 | 1,162.00 | 1,211.00 | 3,027.50 | 93,654 |
| 2025-10-16 | 1,177.00 | 1,248.00 | 1,143.00 | 1,183.00 | 2,957.50 | 93,044 |
| 2025-10-15 | 1,126.00 | 1,199.00 | 1,105.00 | 1,177.00 | 2,942.50 | 106,027 |
| 2025-10-14 | 1,090.00 | 1,153.00 | 1,085.00 | 1,126.00 | 2,815.00 | 122,735 |
| 2025-10-13 | 1,075.00 | 1,100.00 | 1,055.00 | 1,100.00 | 2,750.00 | 83,927 |
| 2025-10-10 | 1,031.00 | 1,073.00 | 1,025.00 | 1,072.00 | 2,680.00 | 120,286 |
| 2025-10-02 | 1,028.00 | 1,040.00 | 1,013.00 | 1,031.00 | 2,577.50 | 42,054 |
| 2025-10-01 | 1,015.00 | 1,030.00 | 1,001.00 | 1,027.00 | 2,567.50 | 37,030 |
| 2025-09-30 | 981.00 | 1,018.00 | 973.00 | 1,000.00 | 2,500.00 | 42,895 |
| 2025-09-29 | 980.00 | 987.00 | 969.00 | 981.00 | 2,452.50 | 7,738 |
| 2025-09-26 | 980.00 | 980.00 | 967.00 | 980.00 | 2,450.00 | 11,438 |
| 2025-09-25 | 972.00 | 995.00 | 972.00 | 980.00 | 2,450.00 | 8,034 |
| 2025-09-24 | 977.00 | 988.00 | 968.00 | 981.00 | 2,452.50 | 21,138 |
| 2025-09-23 | 970.00 | 995.00 | 959.00 | 977.00 | 2,442.50 | 19,870 |
| 2025-09-22 | 962.00 | 985.00 | 942.00 | 970.00 | 2,425.00 | 19,883 |
| 2025-09-19 | 972.00 | 982.00 | 956.00 | 962.00 | 2,405.00 | 15,602 |
| 2025-09-18 | 990.00 | 990.00 | 961.00 | 972.00 | 2,430.00 | 9,582 |
| 2025-09-17 | 971.00 | 971.00 | 959.00 | 960.00 | 2,400.00 | 19,983 |
| 2025-09-16 | 982.00 | 985.00 | 968.00 | 971.00 | 2,427.50 | 9,828 |
| 2025-09-15 | 989.00 | 1,000.00 | 973.00 | 985.00 | 2,462.50 | 19,182 |
| 2025-09-12 | 948.00 | 1,005.00 | 939.00 | 989.00 | 2,472.50 | 123,578 |
| 2025-09-11 | 934.00 | 949.00 | 924.00 | 948.00 | 2,370.00 | 36,559 |
| 2025-09-10 | 928.00 | 938.00 | 914.00 | 934.00 | 2,335.00 | 21,617 |
| 2025-09-09 | 938.00 | 938.00 | 908.00 | 928.00 | 2,320.00 | 15,930 |
| 2025-09-08 | 936.00 | 939.00 | 921.00 | 938.00 | 2,345.00 | 21,087 |
| 2025-09-05 | 917.00 | 936.00 | 895.00 | 936.00 | 2,340.00 | 50,899 |
| 2025-09-04 | 918.00 | 947.00 | 875.00 | 908.00 | 2,270.00 | 126,893 |
| 2025-09-03 | 878.00 | 1,024.00 | 860.00 | 921.00 | 2,302.50 | 767,120 |
| 2025-09-02 | 878.00 | 878.00 | 852.00 | 861.00 | 2,152.50 | 17,427 |
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.