Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | 932.00 | 960.00 | 930.00 | 938.00 | 2,345.00 | 4,389 |
| 2025-03-06 | 955.00 | 977.00 | 940.00 | 940.00 | 2,350.00 | 10,880 |
| 2025-03-05 | 966.00 | 997.00 | 930.00 | 955.00 | 2,387.50 | 36,252 |
| 2025-03-04 | 990.00 | 999.00 | 966.00 | 966.00 | 2,415.00 | 19,657 |
| 2025-02-28 | 996.00 | 999.00 | 989.00 | 993.00 | 2,482.50 | 10,234 |
| 2025-02-27 | 1,017.00 | 1,017.00 | 988.00 | 996.00 | 2,490.00 | 12,400 |
| 2025-02-26 | 1,003.00 | 1,006.00 | 994.00 | 1,004.00 | 2,510.00 | 10,596 |
| 2025-02-25 | 992.00 | 1,008.00 | 992.00 | 1,001.00 | 2,502.50 | 15,386 |
| 2025-02-24 | 998.00 | 1,000.00 | 971.00 | 1,000.00 | 2,500.00 | 14,270 |
| 2025-02-21 | 1,001.00 | 1,010.00 | 988.00 | 996.00 | 2,490.00 | 15,728 |
| 2025-02-20 | 985.00 | 1,000.00 | 985.00 | 997.00 | 2,492.50 | 24,543 |
| 2025-02-19 | 1,000.00 | 1,009.00 | 977.00 | 985.00 | 2,462.50 | 37,034 |
| 2025-02-18 | 1,012.00 | 1,018.00 | 995.00 | 1,000.00 | 2,500.00 | 23,922 |
| 2025-02-17 | 1,018.00 | 1,018.00 | 1,003.00 | 1,012.00 | 2,530.00 | 12,532 |
| 2025-02-14 | 1,038.00 | 1,060.00 | 1,018.00 | 1,018.00 | 2,545.00 | 48,722 |
| 2025-02-13 | 1,029.00 | 1,040.00 | 1,018.00 | 1,032.00 | 2,580.00 | 34,892 |
| 2025-02-12 | 1,049.00 | 1,049.00 | 1,010.00 | 1,030.00 | 2,575.00 | 32,457 |
| 2025-02-11 | 1,017.00 | 1,037.00 | 1,017.00 | 1,029.00 | 2,572.50 | 30,445 |
| 2025-02-10 | 1,010.00 | 1,038.00 | 999.00 | 1,027.00 | 2,567.50 | 59,646 |
| 2025-02-07 | 999.00 | 1,040.00 | 997.00 | 1,010.00 | 2,525.00 | 108,970 |
| 2025-02-06 | 1,029.00 | 1,050.00 | 990.00 | 999.00 | 2,497.50 | 172,451 |
| 2025-02-05 | 1,035.00 | 1,051.00 | 1,025.00 | 1,029.00 | 2,572.50 | 41,314 |
| 2025-02-04 | 1,018.00 | 1,053.00 | 1,018.00 | 1,029.00 | 2,572.50 | 50,437 |
| 2025-02-03 | 1,019.00 | 1,070.00 | 1,012.00 | 1,012.00 | 2,530.00 | 53,474 |
| 2025-01-31 | 1,000.00 | 1,051.00 | 998.00 | 1,019.00 | 2,547.50 | 81,565 |
| 2025-01-24 | 999.00 | 1,071.00 | 999.00 | 1,011.00 | 2,527.50 | 109,411 |
| 2025-01-23 | 1,004.00 | 1,008.00 | 998.00 | 999.00 | 2,497.50 | 62,653 |
| 2025-01-22 | 999.00 | 1,012.00 | 991.00 | 1,000.00 | 2,500.00 | 74,846 |
| 2025-01-21 | 999.00 | 1,002.00 | 983.00 | 999.00 | 2,497.50 | 88,101 |
| 2025-01-20 | 975.00 | 1,000.00 | 963.00 | 999.00 | 2,497.50 | 118,540 |
| 2025-01-17 | 959.00 | 982.00 | 958.00 | 982.00 | 2,455.00 | 43,306 |
| 2025-01-16 | 959.00 | 961.00 | 948.00 | 952.00 | 2,380.00 | 12,219 |
| 2025-01-15 | 957.00 | 960.00 | 950.00 | 959.00 | 2,397.50 | 18,534 |
| 2025-01-14 | 933.00 | 963.00 | 933.00 | 957.00 | 2,392.50 | 50,877 |
| 2025-01-13 | 908.00 | 940.00 | 908.00 | 935.00 | 2,337.50 | 45,856 |
| 2025-01-10 | 909.00 | 914.00 | 894.00 | 908.00 | 2,270.00 | 16,555 |
| 2025-01-09 | 900.00 | 913.00 | 860.00 | 907.00 | 2,267.50 | 16,160 |
| 2025-01-08 | 907.00 | 910.00 | 901.00 | 905.00 | 2,262.50 | 4,410 |
| 2025-01-07 | 897.00 | 909.00 | 897.00 | 905.00 | 2,262.50 | 5,255 |
| 2025-01-06 | 899.00 | 911.00 | 889.00 | 907.00 | 2,267.50 | 37,185 |
| 2025-01-03 | 888.00 | 905.00 | 885.00 | 899.00 | 2,247.50 | 12,143 |
| 2025-01-02 | 893.00 | 894.00 | 878.00 | 888.00 | 2,220.00 | 7,048 |
| 2024-12-30 | 870.00 | 912.00 | 870.00 | 893.00 | 2,232.50 | 9,890 |
| 2024-12-27 | 869.00 | 906.00 | 852.00 | 885.00 | 2,212.50 | 15,444 |
| 2024-12-26 | 872.00 | 908.00 | 861.00 | 869.00 | 2,172.50 | 9,688 |
| 2024-12-24 | 868.00 | 905.00 | 840.00 | 872.00 | 2,180.00 | 26,988 |
| 2024-12-23 | 860.00 | 890.00 | 857.00 | 871.00 | 2,177.50 | 31,538 |
| 2024-12-20 | 913.00 | 913.00 | 877.00 | 886.00 | 2,215.00 | 12,889 |
| 2024-12-19 | 900.00 | 910.00 | 897.00 | 904.00 | 2,260.00 | 13,436 |
| 2024-12-18 | 909.00 | 913.00 | 898.00 | 909.00 | 2,272.50 | 23,042 |
| 2024-12-17 | 898.00 | 913.00 | 884.00 | 909.00 | 2,272.50 | 32,233 |
| 2024-12-16 | 853.00 | 892.00 | 845.00 | 892.00 | 2,230.00 | 34,833 |
| 2024-12-13 | 827.00 | 853.00 | 824.00 | 852.00 | 2,130.00 | 20,542 |
| 2024-12-12 | 812.00 | 834.00 | 812.00 | 827.00 | 2,067.50 | 22,950 |
| 2024-12-11 | 749.00 | 832.00 | 739.00 | 812.00 | 2,030.00 | 107,378 |
| 2024-12-10 | 683.00 | 766.00 | 683.00 | 764.00 | 1,910.00 | 163,364 |
| 2024-12-09 | 705.00 | 743.00 | 680.00 | 683.00 | 1,707.50 | 35,032 |
| 2024-12-06 | 766.00 | 766.00 | 711.00 | 723.00 | 1,807.50 | 20,214 |
| 2024-12-05 | 757.00 | 778.00 | 746.00 | 746.00 | 1,865.00 | 6,946 |
| 2024-12-04 | 756.00 | 774.00 | 751.00 | 757.00 | 1,892.50 | 14,502 |
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.