Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-01 | 879.00 | 879.00 | 860.00 | 860.00 | 2,150.00 | 16,024 |
| 2025-08-29 | 871.00 | 905.00 | 863.00 | 879.00 | 2,197.50 | 20,699 |
| 2025-08-28 | 888.00 | 888.00 | 867.00 | 870.00 | 2,175.00 | 17,407 |
| 2025-08-27 | 885.00 | 890.00 | 864.00 | 867.00 | 2,167.50 | 38,992 |
| 2025-08-26 | 887.00 | 916.00 | 881.00 | 881.00 | 2,202.50 | 13,954 |
| 2025-08-25 | 887.00 | 905.00 | 883.00 | 896.00 | 2,240.00 | 11,828 |
| 2025-08-22 | 884.00 | 900.00 | 880.00 | 888.00 | 2,220.00 | 29,946 |
| 2025-08-21 | 880.00 | 894.00 | 873.00 | 884.00 | 2,210.00 | 9,396 |
| 2025-08-20 | 920.00 | 920.00 | 879.00 | 880.00 | 2,200.00 | 26,432 |
| 2025-08-19 | 897.00 | 920.00 | 887.00 | 897.00 | 2,242.50 | 14,892 |
| 2025-08-18 | 925.00 | 930.00 | 889.00 | 897.00 | 2,242.50 | 45,394 |
| 2025-08-14 | 970.00 | 970.00 | 927.00 | 928.00 | 2,320.00 | 18,417 |
| 2025-08-13 | 959.00 | 959.00 | 931.00 | 939.00 | 2,347.50 | 19,035 |
| 2025-08-12 | 949.00 | 955.00 | 933.00 | 947.00 | 2,367.50 | 14,705 |
| 2025-08-11 | 944.00 | 959.00 | 927.00 | 936.00 | 2,340.00 | 35,592 |
| 2025-08-08 | 964.00 | 964.00 | 941.00 | 944.00 | 2,360.00 | 9,254 |
| 2025-08-07 | 965.00 | 965.00 | 942.00 | 943.00 | 2,357.50 | 31,058 |
| 2025-08-06 | 964.00 | 980.00 | 948.00 | 962.00 | 2,405.00 | 31,913 |
| 2025-08-05 | 955.00 | 999.00 | 955.00 | 962.00 | 2,405.00 | 9,390 |
| 2025-08-04 | 975.00 | 987.00 | 947.00 | 963.00 | 2,407.50 | 18,166 |
| 2025-08-01 | 979.00 | 996.00 | 923.00 | 990.00 | 2,475.00 | 59,348 |
| 2025-07-31 | 999.00 | 1,009.00 | 985.00 | 986.00 | 2,465.00 | 33,451 |
| 2025-07-30 | 1,008.00 | 1,008.00 | 990.00 | 998.00 | 2,495.00 | 20,896 |
| 2025-07-29 | 989.00 | 1,020.00 | 989.00 | 1,000.00 | 2,500.00 | 37,095 |
| 2025-07-28 | 1,017.00 | 1,017.00 | 990.00 | 999.00 | 2,497.50 | 23,932 |
| 2025-07-25 | 1,003.00 | 1,020.00 | 1,000.00 | 1,005.00 | 2,512.50 | 28,238 |
| 2025-07-24 | 1,015.00 | 1,039.00 | 1,004.00 | 1,008.00 | 2,520.00 | 34,348 |
| 2025-07-23 | 1,038.00 | 1,044.00 | 1,020.00 | 1,021.00 | 2,552.50 | 23,066 |
| 2025-07-22 | 1,071.00 | 1,071.00 | 1,031.00 | 1,038.00 | 2,595.00 | 21,552 |
| 2025-07-21 | 1,049.00 | 1,099.00 | 1,040.00 | 1,060.00 | 2,650.00 | 22,914 |
| 2025-07-18 | 1,052.00 | 1,060.00 | 1,033.00 | 1,049.00 | 2,622.50 | 21,895 |
| 2025-07-17 | 1,060.00 | 1,060.00 | 1,028.00 | 1,042.00 | 2,605.00 | 21,254 |
| 2025-07-16 | 1,039.00 | 1,068.00 | 1,037.00 | 1,041.00 | 2,602.50 | 18,438 |
| 2025-07-15 | 1,073.00 | 1,091.00 | 1,037.00 | 1,039.00 | 2,597.50 | 44,201 |
| 2025-07-14 | 1,108.00 | 1,108.00 | 1,072.00 | 1,073.00 | 2,682.50 | 37,767 |
| 2025-07-11 | 1,081.00 | 1,091.00 | 1,081.00 | 1,088.00 | 2,720.00 | 12,033 |
| 2025-07-10 | 1,082.00 | 1,103.00 | 1,081.00 | 1,083.00 | 2,707.50 | 7,956 |
| 2025-07-09 | 1,082.00 | 1,100.00 | 1,081.00 | 1,083.00 | 2,707.50 | 13,096 |
| 2025-07-08 | 1,110.00 | 1,110.00 | 1,077.00 | 1,081.00 | 2,702.50 | 10,754 |
| 2025-07-07 | 1,092.00 | 1,110.00 | 1,083.00 | 1,083.00 | 2,707.50 | 13,971 |
| 2025-07-04 | 1,097.00 | 1,102.00 | 1,085.00 | 1,091.00 | 2,727.50 | 19,326 |
| 2025-07-03 | 1,108.00 | 1,112.00 | 1,092.00 | 1,097.00 | 2,742.50 | 20,970 |
| 2025-07-02 | 1,130.00 | 1,130.00 | 1,103.00 | 1,110.00 | 2,775.00 | 31,644 |
| 2025-07-01 | 1,136.00 | 1,144.00 | 1,118.00 | 1,130.00 | 2,825.00 | 19,461 |
| 2025-06-30 | 1,137.00 | 1,149.00 | 1,124.00 | 1,133.00 | 2,832.50 | 23,382 |
| 2025-06-27 | 1,168.00 | 1,168.00 | 1,139.00 | 1,139.00 | 2,847.50 | 25,568 |
| 2025-06-26 | 1,199.00 | 1,209.00 | 1,155.00 | 1,163.00 | 2,907.50 | 57,361 |
| 2025-06-25 | 1,230.00 | 1,300.00 | 1,195.00 | 1,199.00 | 2,997.50 | 52,238 |
| 2025-06-24 | 1,266.00 | 1,281.00 | 1,232.00 | 1,232.00 | 3,080.00 | 43,663 |
| 2025-06-23 | 1,248.00 | 1,270.00 | 1,195.00 | 1,266.00 | 3,165.00 | 95,898 |
| 2025-06-20 | 1,194.00 | 1,230.00 | 1,193.00 | 1,219.00 | 3,047.50 | 70,624 |
| 2025-06-19 | 1,219.00 | 1,250.00 | 1,193.00 | 1,202.00 | 3,005.00 | 113,763 |
| 2025-06-18 | 1,200.00 | 1,236.00 | 1,199.00 | 1,213.00 | 3,032.50 | 100,200 |
| 2025-06-17 | 1,217.00 | 1,227.00 | 1,191.00 | 1,221.00 | 3,052.50 | 97,667 |
| 2025-06-16 | 1,181.00 | 1,229.00 | 1,166.00 | 1,216.00 | 3,040.00 | 184,830 |
| 2025-06-13 | 1,145.00 | 1,198.00 | 1,120.00 | 1,179.00 | 2,947.50 | 191,735 |
| 2025-06-12 | 1,149.00 | 1,154.00 | 1,124.00 | 1,132.00 | 2,830.00 | 84,665 |
| 2025-06-11 | 1,098.00 | 1,155.00 | 1,082.00 | 1,149.00 | 2,872.50 | 132,112 |
| 2025-06-10 | 1,155.00 | 1,155.00 | 1,093.00 | 1,109.00 | 2,772.50 | 231,168 |
| 2025-06-09 | 1,163.00 | 1,200.00 | 1,147.00 | 1,152.00 | 2,880.00 | 374,926 |
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.