Smac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,374.00 | 1,465.00 | 1,332.00 | 1,342.00 | 1,342.00 | 14,724 |
| 2026-10-20 | 1,491.00 | 1,491.00 | 1,374.00 | 1,374.00 | 1,374.00 | 5,017 |
| 2026-10-19 | 1,386.00 | 1,516.00 | 1,371.00 | 1,400.00 | 1,400.00 | 11,372 |
| 2026-10-16 | 1,390.00 | 1,431.00 | 1,375.00 | 1,386.00 | 1,386.00 | 1,621 |
| 2026-10-15 | 1,449.00 | 1,467.00 | 1,390.00 | 1,390.00 | 1,390.00 | 7,160 |
| 2026-10-14 | 1,453.00 | 1,479.00 | 1,452.00 | 1,452.00 | 1,452.00 | 2,221 |
| 2026-10-13 | 1,471.00 | 1,507.00 | 1,458.00 | 1,488.00 | 1,488.00 | 2,441 |
| 2026-10-12 | 1,475.00 | 1,485.00 | 1,452.00 | 1,478.00 | 1,478.00 | 4,698 |
| 2026-10-08 | 1,440.00 | 1,525.00 | 1,440.00 | 1,475.00 | 1,475.00 | 9,258 |
| 2026-10-07 | 1,456.00 | 1,492.00 | 1,439.00 | 1,439.00 | 1,439.00 | 8,876 |
| 2026-10-06 | 1,497.00 | 1,497.00 | 1,434.00 | 1,439.00 | 1,439.00 | 13,590 |
| 2026-10-02 | 1,547.00 | 1,547.00 | 1,453.00 | 1,477.00 | 1,477.00 | 1,214 |
| 2026-10-01 | 1,440.00 | 1,482.00 | 1,434.00 | 1,478.00 | 1,478.00 | 3,440 |
| 2026-09-30 | 1,473.00 | 1,473.00 | 1,440.00 | 1,461.00 | 1,461.00 | 10,503 |
| 2026-09-29 | 1,469.00 | 1,549.00 | 1,453.00 | 1,498.00 | 1,498.00 | 5,643 |
| 2026-09-28 | 1,492.00 | 1,492.00 | 1,469.00 | 1,469.00 | 1,469.00 | 5,905 |
| 2026-09-23 | 1,510.00 | 1,539.00 | 1,475.00 | 1,492.00 | 1,492.00 | 4,238 |
| 2026-09-22 | 1,496.00 | 1,540.00 | 1,455.00 | 1,466.00 | 1,466.00 | 1,808 |
| 2026-09-21 | 1,505.00 | 1,544.00 | 1,475.00 | 1,495.00 | 1,495.00 | 2,298 |
| 2026-09-18 | 1,500.00 | 1,548.00 | 1,493.00 | 1,508.00 | 1,508.00 | 3,924 |
| 2026-09-17 | 1,509.00 | 1,573.00 | 1,500.00 | 1,503.00 | 1,503.00 | 7,902 |
| 2026-09-16 | 1,485.00 | 1,600.00 | 1,482.00 | 1,535.00 | 1,535.00 | 12,942 |
| 2026-09-15 | 1,483.00 | 1,485.00 | 1,451.00 | 1,482.00 | 1,482.00 | 10,314 |
| 2026-09-14 | 1,550.00 | 1,550.00 | 1,475.00 | 1,482.00 | 1,482.00 | 12,454 |
| 2026-09-11 | 1,609.00 | 1,609.00 | 1,550.00 | 1,565.00 | 1,565.00 | 6,079 |
| 2026-09-10 | 1,620.00 | 1,621.00 | 1,596.00 | 1,612.00 | 1,612.00 | 5,519 |
| 2026-09-09 | 1,690.00 | 1,690.00 | 1,616.00 | 1,616.00 | 1,616.00 | 10,112 |
| 2026-09-08 | 1,807.00 | 1,889.00 | 1,615.00 | 1,617.00 | 1,617.00 | 29,304 |
| 2026-09-07 | 1,860.00 | 1,896.00 | 1,807.00 | 1,807.00 | 1,807.00 | 44,869 |
| 2026-09-04 | 1,759.00 | 1,846.00 | 1,759.00 | 1,843.00 | 1,843.00 | 68,717 |
| 2026-09-03 | 1,701.00 | 1,759.00 | 1,700.00 | 1,759.00 | 1,759.00 | 54,153 |
| 2026-09-02 | 1,643.00 | 1,739.00 | 1,628.00 | 1,701.00 | 1,701.00 | 37,696 |
| 2026-09-01 | 1,575.00 | 1,649.00 | 1,575.00 | 1,643.00 | 1,643.00 | 53,976 |
| 2026-08-31 | 1,509.00 | 1,575.00 | 1,509.00 | 1,575.00 | 1,575.00 | 40,342 |
| 2026-08-28 | 1,502.00 | 1,565.00 | 1,491.00 | 1,509.00 | 1,509.00 | 29,157 |
| 2026-08-27 | 1,500.00 | 1,560.00 | 1,481.00 | 1,502.00 | 1,502.00 | 18,700 |
| 2026-08-26 | 1,335.00 | 1,534.00 | 1,327.00 | 1,493.00 | 1,493.00 | 84,746 |
| 2026-08-25 | 1,187.00 | 1,350.00 | 1,170.00 | 1,334.00 | 1,334.00 | 60,742 |
| 2026-08-24 | 1,186.00 | 1,230.00 | 1,180.00 | 1,187.00 | 1,187.00 | 3,299 |
| 2026-08-21 | 1,277.00 | 1,277.00 | 1,175.00 | 1,186.00 | 1,186.00 | 7,892 |
| 2026-08-20 | 1,191.00 | 1,205.00 | 1,180.00 | 1,197.00 | 1,197.00 | 11,010 |
| 2026-08-19 | 1,209.00 | 1,209.00 | 1,188.00 | 1,198.00 | 1,198.00 | 5,361 |
| 2026-08-18 | 1,224.00 | 1,224.00 | 1,200.00 | 1,204.00 | 1,204.00 | 18,251 |
| 2026-08-14 | 1,259.00 | 1,259.00 | 1,210.00 | 1,224.00 | 1,224.00 | 10,244 |
| 2026-08-13 | 1,248.00 | 1,252.00 | 1,213.00 | 1,230.00 | 1,230.00 | 6,039 |
| 2026-08-12 | 1,249.00 | 1,277.00 | 1,240.00 | 1,245.00 | 1,245.00 | 5,640 |
| 2026-08-11 | 1,233.00 | 1,265.00 | 1,203.00 | 1,230.00 | 1,230.00 | 9,623 |
| 2026-08-10 | 1,195.00 | 1,240.00 | 1,180.00 | 1,233.00 | 1,233.00 | 14,104 |
| 2026-08-07 | 1,192.00 | 1,230.00 | 1,184.00 | 1,193.00 | 1,193.00 | 3,576 |
| 2026-08-06 | 1,230.00 | 1,230.00 | 1,191.00 | 1,192.00 | 1,192.00 | 7,730 |
| 2026-08-05 | 1,198.00 | 1,221.00 | 1,187.00 | 1,188.00 | 1,188.00 | 25,308 |
| 2026-08-04 | 1,150.00 | 1,250.00 | 1,150.00 | 1,198.00 | 1,198.00 | 4,279 |
| 2026-08-03 | 1,221.00 | 1,248.00 | 1,175.00 | 1,196.00 | 1,196.00 | 10,960 |
| 2026-07-31 | 1,185.00 | 1,222.00 | 1,181.00 | 1,206.00 | 1,206.00 | 9,602 |
| 2026-07-30 | 1,200.00 | 1,260.00 | 1,175.00 | 1,185.00 | 1,185.00 | 22,747 |
| 2026-07-29 | 1,216.00 | 1,242.00 | 985.00 | 1,222.00 | 1,222.00 | 68,677 |
| 2026-07-28 | 1,271.00 | 1,290.00 | 1,211.00 | 1,215.00 | 1,215.00 | 23,634 |
| 2026-07-27 | 1,243.00 | 1,297.00 | 1,220.00 | 1,271.00 | 1,271.00 | 7,800 |
| 2026-07-24 | 1,225.00 | 1,275.00 | 1,221.00 | 1,233.00 | 1,233.00 | 5,341 |
| 2026-07-23 | 1,298.00 | 1,298.00 | 1,221.00 | 1,221.00 | 1,221.00 | 22,419 |
Page 1 of 2 · 61 trading daysOlder →
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.