Smec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,730.00 | 1,745.00 | 1,715.00 | 1,720.00 | 1,401.77 | 281,700 |
| 2022-11-10 | 1,675.00 | 1,705.00 | 1,635.00 | 1,690.00 | 1,377.32 | 160,651 |
| 2022-11-09 | 1,725.00 | 1,735.00 | 1,685.00 | 1,690.00 | 1,377.32 | 197,423 |
| 2022-11-08 | 1,715.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,393.62 | 191,307 |
| 2022-11-07 | 1,670.00 | 1,745.00 | 1,645.00 | 1,710.00 | 1,393.62 | 332,212 |
| 2022-11-04 | 1,680.00 | 1,680.00 | 1,630.00 | 1,665.00 | 1,356.94 | 154,621 |
| 2022-11-03 | 1,605.00 | 1,680.00 | 1,595.00 | 1,680.00 | 1,369.17 | 178,307 |
| 2022-11-02 | 1,680.00 | 1,680.00 | 1,630.00 | 1,655.00 | 1,348.79 | 203,086 |
| 2022-11-01 | 1,605.00 | 1,700.00 | 1,600.00 | 1,685.00 | 1,373.24 | 280,830 |
| 2022-10-31 | 1,635.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,312.12 | 115,026 |
| 2022-10-28 | 1,610.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,308.04 | 174,651 |
| 2022-10-27 | 1,615.00 | 1,655.00 | 1,615.00 | 1,640.00 | 1,336.57 | 215,227 |
| 2022-10-26 | 1,665.00 | 1,675.00 | 1,610.00 | 1,625.00 | 1,324.34 | 297,007 |
| 2022-10-25 | 1,705.00 | 1,715.00 | 1,650.00 | 1,660.00 | 1,352.87 | 180,932 |
| 2022-10-24 | 1,690.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,369.17 | 192,908 |
| 2022-10-21 | 1,655.00 | 1,715.00 | 1,620.00 | 1,640.00 | 1,336.57 | 247,829 |
| 2022-10-20 | 1,690.00 | 1,725.00 | 1,665.00 | 1,675.00 | 1,365.09 | 160,013 |
| 2022-10-19 | 1,730.00 | 1,760.00 | 1,685.00 | 1,695.00 | 1,381.39 | 221,389 |
| 2022-10-18 | 1,700.00 | 1,740.00 | 1,690.00 | 1,730.00 | 1,409.92 | 196,953 |
| 2022-10-17 | 1,600.00 | 1,695.00 | 1,595.00 | 1,675.00 | 1,365.09 | 216,510 |
| 2022-10-14 | 1,610.00 | 1,670.00 | 1,610.00 | 1,650.00 | 1,344.72 | 242,984 |
| 2022-10-13 | 1,670.00 | 1,690.00 | 1,565.00 | 1,565.00 | 1,275.44 | 447,119 |
| 2022-10-12 | 1,690.00 | 1,715.00 | 1,650.00 | 1,695.00 | 1,381.39 | 256,832 |
| 2022-10-11 | 1,765.00 | 1,765.00 | 1,665.00 | 1,690.00 | 1,377.32 | 523,267 |
| 2022-10-07 | 1,820.00 | 1,855.00 | 1,795.00 | 1,820.00 | 1,483.26 | 317,668 |
| 2022-10-06 | 1,750.00 | 1,860.00 | 1,750.00 | 1,800.00 | 1,466.96 | 441,854 |
| 2022-10-05 | 1,835.00 | 1,840.00 | 1,730.00 | 1,735.00 | 1,413.99 | 323,091 |
| 2022-10-04 | 1,755.00 | 1,800.00 | 1,755.00 | 1,795.00 | 1,462.89 | 232,571 |
| 2022-09-30 | 1,690.00 | 1,750.00 | 1,670.00 | 1,735.00 | 1,413.99 | 443,510 |
| 2022-09-29 | 1,765.00 | 1,825.00 | 1,735.00 | 1,735.00 | 1,413.99 | 540,390 |
| 2022-09-28 | 1,820.00 | 1,850.00 | 1,665.00 | 1,730.00 | 1,409.92 | 810,183 |
| 2022-09-27 | 1,805.00 | 1,865.00 | 1,735.00 | 1,820.00 | 1,483.26 | 717,348 |
| 2022-09-26 | 1,970.00 | 1,970.00 | 1,805.00 | 1,835.00 | 1,495.49 | 768,710 |
| 2022-09-23 | 2,055.00 | 2,055.00 | 1,970.00 | 1,995.00 | 1,625.89 | 475,612 |
| 2022-09-22 | 2,060.00 | 2,070.00 | 1,980.00 | 2,055.00 | 1,674.78 | 646,875 |
| 2022-09-21 | 2,170.00 | 2,195.00 | 2,105.00 | 2,120.00 | 1,727.76 | 765,249 |
| 2022-09-20 | 1,985.00 | 2,210.00 | 1,985.00 | 2,200.00 | 1,792.96 | 1,929,754 |
| 2022-09-19 | 2,065.00 | 2,065.00 | 1,960.00 | 1,980.00 | 1,613.66 | 577,196 |
| 2022-09-16 | 2,070.00 | 2,140.00 | 2,035.00 | 2,055.00 | 1,674.78 | 517,070 |
| 2022-09-15 | 2,150.00 | 2,150.00 | 2,095.00 | 2,100.00 | 1,711.46 | 390,462 |
| 2022-09-14 | 2,025.00 | 2,145.00 | 2,025.00 | 2,130.00 | 1,735.91 | 539,637 |
| 2022-09-13 | 2,095.00 | 2,160.00 | 2,050.00 | 2,125.00 | 1,731.83 | 792,153 |
| 2022-09-08 | 2,005.00 | 2,060.00 | 2,005.00 | 2,040.00 | 1,662.56 | 436,612 |
| 2022-09-07 | 2,075.00 | 2,095.00 | 1,995.00 | 1,995.00 | 1,625.89 | 559,561 |
| 2022-09-06 | 2,040.00 | 2,100.00 | 2,040.00 | 2,095.00 | 1,707.38 | 477,587 |
| 2022-09-05 | 2,080.00 | 2,095.00 | 2,020.00 | 2,040.00 | 1,662.56 | 615,220 |
| 2022-09-02 | 2,110.00 | 2,140.00 | 2,050.00 | 2,085.00 | 1,699.23 | 798,325 |
| 2022-09-01 | 2,185.00 | 2,190.00 | 2,100.00 | 2,115.00 | 1,723.68 | 800,380 |
| 2022-08-31 | 2,185.00 | 2,215.00 | 2,120.00 | 2,215.00 | 1,805.18 | 861,161 |
| 2022-08-30 | 2,155.00 | 2,195.00 | 2,145.00 | 2,185.00 | 1,780.73 | 751,384 |
| 2022-08-29 | 2,180.00 | 2,210.00 | 2,150.00 | 2,160.00 | 1,760.36 | 929,479 |
| 2022-08-26 | 2,330.00 | 2,340.00 | 2,260.00 | 2,310.00 | 1,882.60 | 845,848 |
| 2022-08-25 | 2,335.00 | 2,360.00 | 2,300.00 | 2,310.00 | 1,882.60 | 675,974 |
| 2022-08-24 | 2,410.00 | 2,410.00 | 2,285.00 | 2,300.00 | 1,874.45 | 982,343 |
| 2022-08-23 | 2,315.00 | 2,380.00 | 2,300.00 | 2,360.00 | 1,923.35 | 1,151,406 |
| 2022-08-22 | 2,380.00 | 2,425.00 | 2,335.00 | 2,395.00 | 1,951.88 | 757,589 |
| 2022-08-19 | 2,620.00 | 2,620.00 | 2,445.00 | 2,455.00 | 2,000.78 | 1,437,946 |
| 2022-08-18 | 2,640.00 | 2,700.00 | 2,570.00 | 2,620.00 | 2,135.25 | 2,722,460 |
| 2022-08-17 | 2,610.00 | 2,690.00 | 2,560.00 | 2,600.00 | 2,118.95 | 2,168,358 |
| 2022-08-16 | 2,830.00 | 2,890.00 | 2,745.00 | 2,755.00 | 2,245.27 | 1,880,033 |
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.