Smec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,600.00 | 3,830.00 | 3,600.00 | 3,750.00 | 3,056.17 | 1,815,467 |
| 2023-10-31 | 3,730.00 | 3,750.00 | 3,535.00 | 3,550.00 | 2,893.18 | 1,108,676 |
| 2023-10-30 | 3,625.00 | 3,770.00 | 3,530.00 | 3,695.00 | 3,011.35 | 1,215,436 |
| 2023-10-27 | 3,690.00 | 3,795.00 | 3,520.00 | 3,625.00 | 2,954.30 | 1,144,199 |
| 2023-10-26 | 3,690.00 | 3,780.00 | 3,600.00 | 3,665.00 | 2,986.90 | 1,578,271 |
| 2023-10-25 | 4,085.00 | 4,095.00 | 3,850.00 | 3,875.00 | 3,158.05 | 1,044,816 |
| 2023-10-24 | 3,925.00 | 4,085.00 | 3,750.00 | 4,085.00 | 3,329.19 | 1,686,169 |
| 2023-10-23 | 3,900.00 | 3,960.00 | 3,870.00 | 3,885.00 | 3,166.20 | 831,016 |
| 2023-10-20 | 3,920.00 | 4,045.00 | 3,835.00 | 3,975.00 | 3,239.55 | 1,646,872 |
| 2023-10-19 | 4,170.00 | 4,175.00 | 3,990.00 | 4,060.00 | 3,308.82 | 1,349,423 |
| 2023-10-18 | 4,150.00 | 4,400.00 | 4,070.00 | 4,300.00 | 3,504.41 | 2,709,486 |
| 2023-10-17 | 4,055.00 | 4,235.00 | 4,010.00 | 4,150.00 | 3,382.17 | 2,250,486 |
| 2023-10-16 | 4,010.00 | 4,110.00 | 3,905.00 | 4,000.00 | 3,259.92 | 2,500,219 |
| 2023-10-13 | 4,560.00 | 4,565.00 | 4,160.00 | 4,185.00 | 3,410.69 | 2,699,890 |
| 2023-10-12 | 4,375.00 | 4,810.00 | 4,350.00 | 4,595.00 | 3,744.83 | 4,413,856 |
| 2023-10-11 | 4,520.00 | 4,735.00 | 4,315.00 | 4,405.00 | 3,589.99 | 3,442,788 |
| 2023-10-10 | 4,400.00 | 4,670.00 | 4,310.00 | 4,595.00 | 3,744.83 | 4,417,098 |
| 2023-10-06 | 4,430.00 | 4,550.00 | 4,380.00 | 4,435.00 | 3,614.44 | 1,425,911 |
| 2023-10-05 | 4,645.00 | 4,665.00 | 4,310.00 | 4,425.00 | 3,606.29 | 2,529,174 |
| 2023-10-04 | 5,030.00 | 5,030.00 | 4,405.00 | 4,535.00 | 3,695.93 | 3,351,936 |
| 2023-09-27 | 4,790.00 | 5,130.00 | 4,700.00 | 5,070.00 | 4,131.95 | 2,172,431 |
| 2023-09-26 | 5,140.00 | 5,270.00 | 4,875.00 | 4,930.00 | 4,017.85 | 2,196,612 |
| 2023-09-25 | 5,420.00 | 5,430.00 | 4,880.00 | 5,000.00 | 4,074.90 | 2,682,709 |
| 2023-09-22 | 4,960.00 | 5,570.00 | 4,900.00 | 5,290.00 | 4,311.24 | 4,381,716 |
| 2023-09-21 | 5,590.00 | 5,780.00 | 5,060.00 | 5,200.00 | 4,237.90 | 3,611,799 |
| 2023-09-20 | 5,550.00 | 5,570.00 | 5,130.00 | 5,550.00 | 4,523.14 | 5,338,832 |
| 2023-09-19 | 5,140.00 | 5,420.00 | 5,040.00 | 5,330.00 | 4,343.84 | 3,282,942 |
| 2023-09-18 | 5,100.00 | 5,420.00 | 5,090.00 | 5,190.00 | 4,229.75 | 3,419,500 |
| 2023-09-15 | 5,870.00 | 5,880.00 | 5,140.00 | 5,290.00 | 4,311.24 | 7,479,441 |
| 2023-09-14 | 5,950.00 | 6,190.00 | 5,690.00 | 5,860.00 | 4,775.78 | 5,265,163 |
| 2023-09-13 | 5,560.00 | 6,400.00 | 5,410.00 | 6,290.00 | 5,126.22 | 11,616,798 |
| 2023-09-12 | 6,170.00 | 6,300.00 | 5,640.00 | 5,730.00 | 4,669.84 | 7,247,147 |
| 2023-09-11 | 5,530.00 | 6,720.00 | 5,500.00 | 6,170.00 | 5,028.43 | 30,235,295 |
| 2023-09-08 | 5,080.00 | 5,390.00 | 4,855.00 | 5,330.00 | 4,343.84 | 7,596,069 |
| 2023-09-07 | 5,090.00 | 5,310.00 | 4,910.00 | 5,170.00 | 4,213.45 | 10,367,598 |
| 2023-09-06 | 4,630.00 | 5,540.00 | 4,605.00 | 5,080.00 | 4,140.10 | 28,825,064 |
| 2023-09-05 | 4,240.00 | 4,645.00 | 4,140.00 | 4,630.00 | 3,773.36 | 12,571,401 |
| 2023-09-04 | 3,820.00 | 4,685.00 | 3,820.00 | 4,245.00 | 3,459.59 | 36,900,698 |
| 2023-09-01 | 3,430.00 | 4,075.00 | 3,265.00 | 3,800.00 | 3,096.92 | 39,048,309 |
| 2023-08-31 | 3,170.00 | 3,330.00 | 3,050.00 | 3,270.00 | 2,664.98 | 6,293,270 |
| 2023-08-30 | 3,205.00 | 3,225.00 | 3,110.00 | 3,115.00 | 2,538.66 | 3,648,318 |
| 2023-08-29 | 2,795.00 | 3,315.00 | 2,740.00 | 3,230.00 | 2,632.39 | 15,890,489 |
| 2023-08-28 | 2,750.00 | 2,810.00 | 2,710.00 | 2,770.00 | 2,257.49 | 1,083,540 |
| 2023-08-25 | 2,860.00 | 2,885.00 | 2,695.00 | 2,720.00 | 2,216.75 | 2,335,018 |
| 2023-08-24 | 2,790.00 | 2,915.00 | 2,790.00 | 2,900.00 | 2,363.44 | 2,193,415 |
| 2023-08-23 | 2,815.00 | 2,865.00 | 2,745.00 | 2,790.00 | 2,273.79 | 1,619,488 |
| 2023-08-22 | 2,795.00 | 2,910.00 | 2,725.00 | 2,815.00 | 2,294.17 | 2,379,555 |
| 2023-08-21 | 2,715.00 | 2,870.00 | 2,675.00 | 2,770.00 | 2,257.49 | 2,170,645 |
| 2023-08-18 | 2,655.00 | 2,775.00 | 2,615.00 | 2,750.00 | 2,241.19 | 1,948,742 |
| 2023-08-17 | 2,895.00 | 2,910.00 | 2,715.00 | 2,730.00 | 2,224.90 | 3,968,264 |
| 2023-08-16 | 2,780.00 | 2,930.00 | 2,650.00 | 2,930.00 | 2,387.89 | 4,418,856 |
| 2023-08-14 | 2,920.00 | 2,965.00 | 2,800.00 | 2,805.00 | 2,286.02 | 4,231,666 |
| 2023-08-11 | 2,890.00 | 2,980.00 | 2,725.00 | 2,850.00 | 2,322.69 | 11,897,425 |
| 2023-08-10 | 2,640.00 | 2,780.00 | 2,530.00 | 2,680.00 | 2,184.15 | 9,506,704 |
| 2023-08-09 | 2,350.00 | 2,655.00 | 2,330.00 | 2,630.00 | 2,143.40 | 9,356,506 |
| 2023-08-08 | 2,380.00 | 2,445.00 | 2,285.00 | 2,340.00 | 1,907.05 | 1,549,190 |
| 2023-08-07 | 2,350.00 | 2,470.00 | 2,305.00 | 2,375.00 | 1,935.58 | 3,356,814 |
| 2023-08-04 | 2,045.00 | 2,350.00 | 2,010.00 | 2,310.00 | 1,882.60 | 4,171,380 |
| 2023-08-03 | 2,040.00 | 2,100.00 | 2,000.00 | 2,050.00 | 1,670.71 | 631,089 |
| 2023-08-02 | 2,065.00 | 2,090.00 | 2,015.00 | 2,080.00 | 1,695.16 | 422,571 |
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.