Smec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,882.00 | 1,925.00 | 1,878.00 | 1,925.00 | 1,568.84 | 549,518 |
| 2023-02-07 | 1,900.00 | 1,910.00 | 1,861.00 | 1,876.00 | 1,528.90 | 739,137 |
| 2023-02-06 | 1,909.00 | 1,928.00 | 1,872.00 | 1,900.00 | 1,548.46 | 387,359 |
| 2023-02-03 | 1,966.00 | 1,972.00 | 1,900.00 | 1,910.00 | 1,556.61 | 573,722 |
| 2023-02-02 | 1,980.00 | 1,996.00 | 1,960.00 | 1,964.00 | 1,600.62 | 392,286 |
| 2023-02-01 | 2,000.00 | 2,020.00 | 1,958.00 | 1,966.00 | 1,602.25 | 656,724 |
| 2023-01-31 | 1,975.00 | 2,020.00 | 1,949.00 | 1,985.00 | 1,617.74 | 756,241 |
| 2023-01-30 | 2,040.00 | 2,045.00 | 1,959.00 | 1,975.00 | 1,609.59 | 732,321 |
| 2023-01-27 | 2,005.00 | 2,040.00 | 1,986.00 | 2,030.00 | 1,654.41 | 515,301 |
| 2023-01-26 | 2,140.00 | 2,150.00 | 1,982.00 | 1,999.00 | 1,629.15 | 1,663,388 |
| 2023-01-25 | 2,140.00 | 2,145.00 | 2,070.00 | 2,115.00 | 1,723.68 | 1,266,475 |
| 2023-01-20 | 2,010.00 | 2,150.00 | 1,955.00 | 2,115.00 | 1,723.68 | 2,465,869 |
| 2023-01-19 | 2,045.00 | 2,080.00 | 1,990.00 | 2,000.00 | 1,629.96 | 1,211,605 |
| 2023-01-18 | 2,030.00 | 2,115.00 | 1,970.00 | 2,080.00 | 1,695.16 | 3,639,032 |
| 2023-01-17 | 1,890.00 | 2,035.00 | 1,865.00 | 2,000.00 | 1,629.96 | 3,233,762 |
| 2023-01-16 | 1,920.00 | 1,925.00 | 1,875.00 | 1,885.00 | 1,536.24 | 444,083 |
| 2023-01-13 | 1,875.00 | 1,910.00 | 1,840.00 | 1,875.00 | 1,528.09 | 323,812 |
| 2023-01-12 | 1,910.00 | 1,910.00 | 1,850.00 | 1,865.00 | 1,519.94 | 498,650 |
| 2023-01-11 | 1,965.00 | 1,970.00 | 1,890.00 | 1,910.00 | 1,556.61 | 737,751 |
| 2023-01-10 | 1,880.00 | 1,960.00 | 1,855.00 | 1,930.00 | 1,572.91 | 1,562,291 |
| 2023-01-09 | 1,795.00 | 1,905.00 | 1,780.00 | 1,880.00 | 1,532.16 | 1,294,665 |
| 2023-01-06 | 1,735.00 | 1,785.00 | 1,705.00 | 1,760.00 | 1,434.36 | 224,547 |
| 2023-01-05 | 1,775.00 | 1,790.00 | 1,730.00 | 1,730.00 | 1,409.92 | 267,906 |
| 2023-01-04 | 1,655.00 | 1,800.00 | 1,650.00 | 1,790.00 | 1,458.81 | 730,355 |
| 2023-01-03 | 1,650.00 | 1,710.00 | 1,615.00 | 1,670.00 | 1,361.02 | 272,894 |
| 2023-01-02 | 1,740.00 | 1,745.00 | 1,625.00 | 1,660.00 | 1,352.87 | 396,551 |
| 2022-12-29 | 1,785.00 | 1,785.00 | 1,700.00 | 1,740.00 | 1,418.07 | 515,546 |
| 2022-12-28 | 1,795.00 | 1,845.00 | 1,715.00 | 1,790.00 | 1,458.81 | 1,860,591 |
| 2022-12-27 | 1,665.00 | 1,800.00 | 1,645.00 | 1,705.00 | 1,389.54 | 1,295,665 |
| 2022-12-26 | 1,650.00 | 1,675.00 | 1,610.00 | 1,670.00 | 1,361.02 | 286,668 |
| 2022-12-23 | 1,710.00 | 1,710.00 | 1,615.00 | 1,660.00 | 1,352.87 | 491,304 |
| 2022-12-22 | 1,725.00 | 1,765.00 | 1,720.00 | 1,720.00 | 1,401.77 | 232,711 |
| 2022-12-21 | 1,735.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,405.84 | 180,066 |
| 2022-12-20 | 1,770.00 | 1,775.00 | 1,715.00 | 1,740.00 | 1,418.07 | 163,721 |
| 2022-12-19 | 1,760.00 | 1,795.00 | 1,735.00 | 1,775.00 | 1,446.59 | 212,416 |
| 2022-12-16 | 1,765.00 | 1,815.00 | 1,760.00 | 1,780.00 | 1,450.66 | 148,266 |
| 2022-12-15 | 1,835.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,471.04 | 129,199 |
| 2022-12-14 | 1,785.00 | 1,835.00 | 1,775.00 | 1,830.00 | 1,491.41 | 189,627 |
| 2022-12-13 | 1,775.00 | 1,815.00 | 1,755.00 | 1,775.00 | 1,446.59 | 176,273 |
| 2022-12-12 | 1,780.00 | 1,795.00 | 1,755.00 | 1,785.00 | 1,454.74 | 114,803 |
| 2022-12-09 | 1,795.00 | 1,810.00 | 1,760.00 | 1,765.00 | 1,438.44 | 139,268 |
| 2022-12-08 | 1,795.00 | 1,810.00 | 1,700.00 | 1,790.00 | 1,458.81 | 312,975 |
| 2022-12-07 | 1,840.00 | 1,840.00 | 1,790.00 | 1,810.00 | 1,475.11 | 262,598 |
| 2022-12-06 | 1,875.00 | 1,900.00 | 1,835.00 | 1,845.00 | 1,503.64 | 255,290 |
| 2022-12-05 | 1,905.00 | 1,925.00 | 1,880.00 | 1,910.00 | 1,556.61 | 233,001 |
| 2022-12-02 | 1,885.00 | 1,940.00 | 1,885.00 | 1,900.00 | 1,548.46 | 287,063 |
| 2022-12-01 | 1,915.00 | 1,925.00 | 1,875.00 | 1,915.00 | 1,560.69 | 400,236 |
| 2022-11-30 | 1,855.00 | 1,880.00 | 1,830.00 | 1,870.00 | 1,524.01 | 188,257 |
| 2022-11-29 | 1,795.00 | 1,860.00 | 1,795.00 | 1,860.00 | 1,515.86 | 143,902 |
| 2022-11-28 | 1,885.00 | 1,885.00 | 1,810.00 | 1,825.00 | 1,487.34 | 365,618 |
| 2022-11-25 | 1,910.00 | 1,915.00 | 1,875.00 | 1,885.00 | 1,536.24 | 247,777 |
| 2022-11-24 | 1,895.00 | 1,920.00 | 1,850.00 | 1,915.00 | 1,560.69 | 445,510 |
| 2022-11-23 | 1,880.00 | 1,915.00 | 1,870.00 | 1,880.00 | 1,532.16 | 227,622 |
| 2022-11-22 | 1,855.00 | 1,905.00 | 1,850.00 | 1,875.00 | 1,528.09 | 276,571 |
| 2022-11-21 | 1,920.00 | 1,920.00 | 1,860.00 | 1,890.00 | 1,540.31 | 349,164 |
| 2022-11-18 | 1,900.00 | 1,990.00 | 1,875.00 | 1,895.00 | 1,544.39 | 1,328,628 |
| 2022-11-17 | 1,885.00 | 1,945.00 | 1,865.00 | 1,875.00 | 1,528.09 | 601,760 |
| 2022-11-16 | 1,890.00 | 1,935.00 | 1,850.00 | 1,900.00 | 1,548.46 | 876,809 |
| 2022-11-15 | 2,035.00 | 2,040.00 | 1,845.00 | 1,870.00 | 1,524.01 | 3,917,718 |
| 2022-11-14 | 1,720.00 | 1,810.00 | 1,720.00 | 1,775.00 | 1,446.59 | 899,642 |
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.