Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 948.00 | 962.00 | 948.00 | 954.00 | 2,385.00 | 40,495 |
| 2024-09-02 | 953.00 | 957.00 | 919.00 | 948.00 | 2,370.00 | 52,462 |
| 2024-08-30 | 950.00 | 950.00 | 921.00 | 939.00 | 2,347.50 | 38,970 |
| 2024-08-29 | 947.00 | 962.00 | 926.00 | 943.00 | 2,357.50 | 49,324 |
| 2024-08-28 | 958.00 | 964.00 | 945.00 | 955.00 | 2,387.50 | 22,788 |
| 2024-08-27 | 960.00 | 977.00 | 948.00 | 960.00 | 2,400.00 | 32,488 |
| 2024-08-26 | 974.00 | 999.00 | 957.00 | 958.00 | 2,395.00 | 49,064 |
| 2024-08-23 | 982.00 | 989.00 | 964.00 | 975.00 | 2,437.50 | 32,698 |
| 2024-08-22 | 993.00 | 1,000.00 | 980.00 | 983.00 | 2,457.50 | 21,584 |
| 2024-08-21 | 993.00 | 1,012.00 | 988.00 | 993.00 | 2,482.50 | 15,562 |
| 2024-08-20 | 992.00 | 1,007.00 | 989.00 | 992.00 | 2,480.00 | 10,505 |
| 2024-08-19 | 1,000.00 | 1,017.00 | 985.00 | 992.00 | 2,480.00 | 45,979 |
| 2024-08-16 | 1,004.00 | 1,023.00 | 992.00 | 1,000.00 | 2,500.00 | 31,048 |
| 2024-08-14 | 1,014.00 | 1,014.00 | 992.00 | 1,004.00 | 2,510.00 | 10,794 |
| 2024-08-13 | 1,009.00 | 1,024.00 | 993.00 | 999.00 | 2,497.50 | 19,404 |
| 2024-08-12 | 1,013.00 | 1,015.00 | 994.00 | 1,009.00 | 2,522.50 | 22,329 |
| 2024-08-09 | 995.00 | 1,016.00 | 995.00 | 1,013.00 | 2,532.50 | 22,205 |
| 2024-08-08 | 993.00 | 1,016.00 | 990.00 | 1,000.00 | 2,500.00 | 22,570 |
| 2024-08-07 | 967.00 | 1,006.00 | 967.00 | 1,005.00 | 2,512.50 | 40,497 |
| 2024-08-06 | 952.00 | 998.00 | 952.00 | 973.00 | 2,432.50 | 57,286 |
| 2024-08-05 | 1,030.00 | 1,030.00 | 860.00 | 950.00 | 2,375.00 | 118,230 |
| 2024-08-02 | 1,058.00 | 1,066.00 | 1,012.00 | 1,037.00 | 2,592.50 | 36,638 |
| 2024-08-01 | 1,061.00 | 1,076.00 | 1,053.00 | 1,055.00 | 2,637.50 | 20,580 |
| 2024-07-31 | 1,066.00 | 1,073.00 | 1,039.00 | 1,061.00 | 2,652.50 | 33,813 |
| 2024-07-30 | 1,079.00 | 1,079.00 | 1,048.00 | 1,066.00 | 2,665.00 | 42,046 |
| 2024-07-29 | 1,087.00 | 1,100.00 | 1,069.00 | 1,079.00 | 2,697.50 | 56,692 |
| 2024-07-26 | 1,052.00 | 1,098.00 | 1,046.00 | 1,090.00 | 2,725.00 | 119,394 |
| 2024-07-25 | 1,043.00 | 1,074.00 | 1,042.00 | 1,052.00 | 2,630.00 | 59,190 |
| 2024-07-24 | 1,058.00 | 1,086.00 | 1,035.00 | 1,075.00 | 2,687.50 | 111,664 |
| 2024-07-23 | 1,014.00 | 1,063.00 | 1,014.00 | 1,049.00 | 2,622.50 | 200,437 |
| 2024-07-22 | 1,040.00 | 1,075.00 | 1,011.00 | 1,023.00 | 2,557.50 | 123,224 |
| 2024-07-19 | 1,011.00 | 1,019.00 | 1,003.00 | 1,012.00 | 2,530.00 | 1,414,534 |
| 2024-07-18 | 1,032.00 | 1,032.00 | 1,002.00 | 1,010.00 | 2,525.00 | 14,105 |
| 2024-07-17 | 1,020.00 | 1,024.00 | 1,006.00 | 1,015.00 | 2,537.50 | 30,791 |
| 2024-07-16 | 1,025.00 | 1,025.00 | 1,007.00 | 1,014.00 | 2,535.00 | 33,690 |
| 2024-07-15 | 1,032.00 | 1,032.00 | 998.00 | 1,007.00 | 2,517.50 | 53,371 |
| 2024-07-12 | 1,041.00 | 1,041.00 | 1,015.00 | 1,015.00 | 2,537.50 | 38,028 |
| 2024-07-11 | 1,025.00 | 1,040.00 | 1,024.00 | 1,036.00 | 2,590.00 | 83,353 |
| 2024-07-10 | 1,005.00 | 1,020.00 | 999.00 | 1,018.00 | 2,545.00 | 58,270 |
| 2024-07-09 | 1,009.00 | 1,010.00 | 1,007.00 | 1,007.00 | 2,517.50 | 19,878 |
| 2024-07-08 | 1,006.00 | 1,010.00 | 1,000.00 | 1,007.00 | 2,517.50 | 37,191 |
| 2024-07-05 | 997.00 | 1,010.00 | 997.00 | 1,006.00 | 2,515.00 | 30,994 |
| 2024-07-04 | 1,017.00 | 1,017.00 | 990.00 | 1,005.00 | 2,512.50 | 76,124 |
| 2024-07-03 | 1,024.00 | 1,024.00 | 1,008.00 | 1,008.00 | 2,520.00 | 23,483 |
| 2024-07-02 | 1,011.00 | 1,025.00 | 1,003.00 | 1,016.00 | 2,540.00 | 21,302 |
| 2024-07-01 | 1,020.00 | 1,020.00 | 1,001.00 | 1,012.00 | 2,530.00 | 15,408 |
| 2024-06-28 | 1,002.00 | 1,012.00 | 1,000.00 | 1,012.00 | 2,530.00 | 27,220 |
| 2024-06-27 | 1,011.00 | 1,020.00 | 1,001.00 | 1,001.00 | 2,502.50 | 16,362 |
| 2024-06-26 | 1,006.00 | 1,029.00 | 999.00 | 1,015.00 | 2,537.50 | 42,822 |
| 2024-06-25 | 1,005.00 | 1,010.00 | 1,000.00 | 1,001.00 | 2,502.50 | 12,588 |
| 2024-06-24 | 1,003.00 | 1,012.00 | 997.00 | 1,000.00 | 2,500.00 | 22,125 |
| 2024-06-21 | 1,007.00 | 1,007.00 | 999.00 | 1,004.00 | 2,510.00 | 13,861 |
| 2024-06-20 | 1,007.00 | 1,012.00 | 999.00 | 999.00 | 2,497.50 | 31,297 |
| 2024-06-19 | 1,005.00 | 1,006.00 | 1,001.00 | 1,005.00 | 2,512.50 | 15,533 |
| 2024-06-18 | 1,007.00 | 1,007.00 | 999.00 | 1,005.00 | 2,512.50 | 15,037 |
| 2024-06-17 | 1,007.00 | 1,007.00 | 1,000.00 | 1,006.00 | 2,515.00 | 18,490 |
| 2024-06-14 | 1,003.00 | 1,007.00 | 997.00 | 1,005.00 | 2,512.50 | 22,478 |
| 2024-06-13 | 1,008.00 | 1,008.00 | 997.00 | 1,003.00 | 2,507.50 | 31,686 |
| 2024-06-12 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 2,500.00 | 11,400 |
| 2024-06-11 | 992.00 | 1,002.00 | 992.00 | 1,000.00 | 2,500.00 | 28,164 |
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.