Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | 1,301.00 | 1,337.00 | 1,136.00 | 1,160.00 | 2,900.00 | 706,236 |
| 2025-06-04 | 1,292.00 | 1,342.00 | 1,269.00 | 1,315.00 | 3,287.50 | 201,519 |
| 2025-06-02 | 1,211.00 | 1,373.00 | 1,207.00 | 1,292.00 | 3,230.00 | 749,176 |
| 2025-05-30 | 1,236.00 | 1,236.00 | 1,179.00 | 1,220.00 | 3,050.00 | 118,155 |
| 2025-05-29 | 1,183.00 | 1,241.00 | 1,164.00 | 1,236.00 | 3,090.00 | 202,593 |
| 2025-05-28 | 1,216.00 | 1,222.00 | 1,161.00 | 1,183.00 | 2,957.50 | 208,840 |
| 2025-05-27 | 1,260.00 | 1,291.00 | 1,140.00 | 1,235.00 | 3,087.50 | 950,373 |
| 2025-05-26 | 1,054.00 | 1,296.00 | 1,040.00 | 1,246.00 | 3,115.00 | 2,682,768 |
| 2025-05-23 | 1,042.00 | 1,048.00 | 1,031.00 | 1,037.00 | 2,592.50 | 8,014 |
| 2025-05-22 | 1,059.00 | 1,063.00 | 1,027.00 | 1,042.00 | 2,605.00 | 22,302 |
| 2025-05-21 | 1,042.00 | 1,074.00 | 1,027.00 | 1,060.00 | 2,650.00 | 98,250 |
| 2025-05-20 | 1,097.00 | 1,097.00 | 1,041.00 | 1,074.00 | 2,685.00 | 86,804 |
| 2025-05-19 | 1,065.00 | 1,098.00 | 1,053.00 | 1,089.00 | 2,722.50 | 92,205 |
| 2025-05-16 | 1,076.00 | 1,102.00 | 1,045.00 | 1,072.00 | 2,680.00 | 169,463 |
| 2025-05-15 | 1,116.00 | 1,116.00 | 1,025.00 | 1,082.00 | 2,705.00 | 180,610 |
| 2025-05-14 | 1,132.00 | 1,135.00 | 1,100.00 | 1,114.00 | 2,785.00 | 148,008 |
| 2025-05-13 | 1,120.00 | 1,150.00 | 1,091.00 | 1,116.00 | 2,790.00 | 128,888 |
| 2025-05-12 | 1,101.00 | 1,124.00 | 1,082.00 | 1,093.00 | 2,732.50 | 142,157 |
| 2025-05-09 | 1,086.00 | 1,120.00 | 1,082.00 | 1,098.00 | 2,745.00 | 93,314 |
| 2025-05-08 | 1,102.00 | 1,114.00 | 1,083.00 | 1,086.00 | 2,715.00 | 22,756 |
| 2025-05-07 | 1,110.00 | 1,121.00 | 1,083.00 | 1,103.00 | 2,757.50 | 111,099 |
| 2025-05-02 | 1,062.00 | 1,127.00 | 1,062.00 | 1,108.00 | 2,770.00 | 180,522 |
| 2025-04-30 | 1,075.00 | 1,090.00 | 1,040.00 | 1,061.00 | 2,652.50 | 101,076 |
| 2025-04-29 | 1,075.00 | 1,112.00 | 1,063.00 | 1,081.00 | 2,702.50 | 200,643 |
| 2025-04-28 | 1,080.00 | 1,100.00 | 1,070.00 | 1,070.00 | 2,675.00 | 112,240 |
| 2025-04-25 | 1,067.00 | 1,068.00 | 1,046.00 | 1,065.00 | 2,662.50 | 19,848 |
| 2025-04-24 | 1,066.00 | 1,105.00 | 1,039.00 | 1,067.00 | 2,667.50 | 186,548 |
| 2025-04-23 | 1,067.00 | 1,105.00 | 1,005.00 | 1,066.00 | 2,665.00 | 224,080 |
| 2025-04-22 | 1,050.00 | 1,077.00 | 1,001.00 | 1,038.00 | 2,595.00 | 57,377 |
| 2025-04-21 | 1,049.00 | 1,100.00 | 1,000.00 | 1,050.00 | 2,625.00 | 199,119 |
| 2025-04-18 | 1,060.00 | 1,089.00 | 1,027.00 | 1,049.00 | 2,622.50 | 29,035 |
| 2025-04-17 | 1,066.00 | 1,072.00 | 990.00 | 1,060.00 | 2,650.00 | 186,505 |
| 2025-04-16 | 1,107.00 | 1,108.00 | 1,015.00 | 1,077.00 | 2,692.50 | 182,710 |
| 2025-04-15 | 1,083.00 | 1,158.00 | 1,060.00 | 1,108.00 | 2,770.00 | 216,471 |
| 2025-04-14 | 1,086.00 | 1,088.00 | 1,070.00 | 1,083.00 | 2,707.50 | 57,048 |
| 2025-04-11 | 1,078.00 | 1,083.00 | 1,069.00 | 1,083.00 | 2,707.50 | 42,182 |
| 2025-04-10 | 1,065.00 | 1,085.00 | 1,064.00 | 1,066.00 | 2,665.00 | 64,154 |
| 2025-04-09 | 1,075.00 | 1,076.00 | 1,030.00 | 1,065.00 | 2,662.50 | 70,503 |
| 2025-04-08 | 1,050.00 | 1,085.00 | 1,034.00 | 1,065.00 | 2,662.50 | 333,736 |
| 2025-04-07 | 999.00 | 1,046.00 | 970.00 | 1,039.00 | 2,597.50 | 204,708 |
| 2025-04-04 | 1,016.00 | 1,021.00 | 982.00 | 999.00 | 2,497.50 | 26,626 |
| 2025-04-03 | 1,019.00 | 1,027.00 | 1,001.00 | 1,021.00 | 2,552.50 | 37,294 |
| 2025-04-02 | 1,019.00 | 1,034.00 | 1,000.00 | 1,023.00 | 2,557.50 | 43,415 |
| 2025-04-01 | 1,012.00 | 1,030.00 | 983.00 | 1,028.00 | 2,570.00 | 88,524 |
| 2025-03-31 | 1,008.00 | 1,023.00 | 942.00 | 1,021.00 | 2,552.50 | 46,596 |
| 2025-03-28 | 1,007.00 | 1,026.00 | 996.00 | 1,021.00 | 2,552.50 | 13,631 |
| 2025-03-27 | 1,027.00 | 1,030.00 | 980.00 | 1,011.00 | 2,527.50 | 30,652 |
| 2025-03-26 | 1,015.00 | 1,033.00 | 1,000.00 | 1,030.00 | 2,575.00 | 26,944 |
| 2025-03-25 | 990.00 | 1,040.00 | 990.00 | 1,023.00 | 2,557.50 | 49,711 |
| 2025-03-24 | 980.00 | 1,012.00 | 960.00 | 1,012.00 | 2,530.00 | 31,092 |
| 2025-03-21 | 998.00 | 998.00 | 980.00 | 991.00 | 2,477.50 | 13,784 |
| 2025-03-20 | 973.00 | 994.00 | 970.00 | 984.00 | 2,460.00 | 16,808 |
| 2025-03-19 | 970.00 | 995.00 | 970.00 | 983.00 | 2,457.50 | 37,033 |
| 2025-03-18 | 978.00 | 992.00 | 967.00 | 967.00 | 2,417.50 | 21,988 |
| 2025-03-17 | 942.00 | 984.00 | 942.00 | 974.00 | 2,435.00 | 19,624 |
| 2025-03-14 | 930.00 | 951.00 | 929.00 | 946.00 | 2,365.00 | 22,607 |
| 2025-03-13 | 940.00 | 940.00 | 921.00 | 927.00 | 2,317.50 | 10,427 |
| 2025-03-12 | 902.00 | 949.00 | 902.00 | 927.00 | 2,317.50 | 14,203 |
| 2025-03-11 | 940.00 | 940.00 | 864.00 | 903.00 | 2,257.50 | 18,911 |
| 2025-03-10 | 938.00 | 958.00 | 911.00 | 913.00 | 2,282.50 | 19,862 |
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.