Smec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 2,685.00 | 2,840.00 | 2,665.00 | 2,775.00 | 2,261.57 | 2,881,958 |
| 2022-08-11 | 2,710.00 | 2,745.00 | 2,645.00 | 2,690.00 | 2,192.30 | 1,253,136 |
| 2022-08-10 | 2,740.00 | 2,765.00 | 2,660.00 | 2,675.00 | 2,180.07 | 1,555,885 |
| 2022-08-09 | 2,610.00 | 2,840.00 | 2,540.00 | 2,740.00 | 2,233.05 | 5,178,008 |
| 2022-08-08 | 2,575.00 | 2,650.00 | 2,570.00 | 2,595.00 | 2,114.87 | 826,406 |
| 2022-08-05 | 2,615.00 | 2,620.00 | 2,525.00 | 2,560.00 | 2,086.35 | 1,002,286 |
| 2022-08-04 | 2,675.00 | 2,685.00 | 2,580.00 | 2,610.00 | 2,127.10 | 757,125 |
| 2022-08-03 | 2,645.00 | 2,690.00 | 2,600.00 | 2,640.00 | 2,151.55 | 1,499,279 |
| 2022-08-02 | 2,570.00 | 2,745.00 | 2,540.00 | 2,640.00 | 2,151.55 | 6,541,362 |
| 2022-08-01 | 2,535.00 | 2,595.00 | 2,490.00 | 2,530.00 | 2,061.90 | 1,306,638 |
| 2022-07-29 | 2,450.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,037.45 | 956,032 |
| 2022-07-28 | 2,370.00 | 2,455.00 | 2,365.00 | 2,435.00 | 1,984.48 | 849,001 |
| 2022-07-27 | 2,345.00 | 2,370.00 | 2,320.00 | 2,350.00 | 1,915.20 | 498,509 |
| 2022-07-26 | 2,320.00 | 2,390.00 | 2,315.00 | 2,350.00 | 1,915.20 | 491,202 |
| 2022-07-25 | 2,400.00 | 2,400.00 | 2,330.00 | 2,350.00 | 1,915.20 | 678,218 |
| 2022-07-22 | 2,485.00 | 2,495.00 | 2,400.00 | 2,400.00 | 1,955.95 | 699,093 |
| 2022-07-21 | 2,465.00 | 2,550.00 | 2,430.00 | 2,475.00 | 2,017.08 | 1,201,319 |
| 2022-07-20 | 2,390.00 | 2,515.00 | 2,365.00 | 2,450.00 | 1,996.70 | 1,958,911 |
| 2022-07-19 | 2,345.00 | 2,410.00 | 2,335.00 | 2,360.00 | 1,923.35 | 701,893 |
| 2022-07-18 | 2,340.00 | 2,430.00 | 2,315.00 | 2,430.00 | 1,980.40 | 986,948 |
| 2022-07-15 | 2,365.00 | 2,385.00 | 2,240.00 | 2,335.00 | 1,902.98 | 1,248,086 |
| 2022-07-14 | 2,420.00 | 2,455.00 | 2,325.00 | 2,345.00 | 1,911.13 | 1,081,349 |
| 2022-07-13 | 2,455.00 | 2,495.00 | 2,370.00 | 2,445.00 | 1,992.63 | 1,229,834 |
| 2022-07-12 | 2,560.00 | 2,565.00 | 2,400.00 | 2,480.00 | 2,021.15 | 1,529,717 |
| 2022-07-11 | 2,595.00 | 2,690.00 | 2,560.00 | 2,600.00 | 2,118.95 | 1,026,482 |
| 2022-07-08 | 2,615.00 | 2,670.00 | 2,590.00 | 2,595.00 | 2,114.87 | 1,219,045 |
| 2022-07-07 | 2,550.00 | 2,610.00 | 2,505.00 | 2,600.00 | 2,118.95 | 1,223,240 |
| 2022-07-06 | 2,680.00 | 2,680.00 | 2,480.00 | 2,540.00 | 2,070.05 | 2,339,724 |
| 2022-07-05 | 2,645.00 | 2,740.00 | 2,555.00 | 2,670.00 | 2,176.00 | 2,872,354 |
| 2022-07-04 | 3,030.00 | 3,080.00 | 2,515.00 | 2,645.00 | 2,155.62 | 4,023,084 |
| 2022-07-01 | 2,935.00 | 3,100.00 | 2,820.00 | 2,960.00 | 2,412.34 | 3,881,538 |
| 2022-06-30 | 3,000.00 | 3,120.00 | 2,935.00 | 2,950.00 | 2,404.19 | 2,680,411 |
| 2022-06-29 | 3,040.00 | 3,060.00 | 2,915.00 | 2,990.00 | 2,436.79 | 2,182,461 |
| 2022-06-28 | 3,120.00 | 3,170.00 | 3,020.00 | 3,130.00 | 2,550.89 | 4,462,240 |
| 2022-06-27 | 2,870.00 | 3,100.00 | 2,850.00 | 3,085.00 | 2,514.21 | 4,237,381 |
| 2022-06-24 | 2,790.00 | 2,900.00 | 2,740.00 | 2,800.00 | 2,281.94 | 1,772,473 |
| 2022-06-23 | 2,930.00 | 3,000.00 | 2,685.00 | 2,735.00 | 2,228.97 | 2,884,954 |
| 2022-06-22 | 3,075.00 | 3,160.00 | 2,850.00 | 2,975.00 | 2,424.57 | 4,193,486 |
| 2022-06-21 | 2,990.00 | 3,100.00 | 2,905.00 | 3,030.00 | 2,469.39 | 3,371,732 |
| 2022-06-20 | 2,905.00 | 3,040.00 | 2,750.00 | 3,035.00 | 2,473.46 | 3,893,242 |
| 2022-06-17 | 2,775.00 | 2,975.00 | 2,650.00 | 2,975.00 | 2,424.57 | 5,006,133 |
| 2022-06-16 | 2,960.00 | 3,020.00 | 2,820.00 | 2,870.00 | 2,338.99 | 3,093,422 |
| 2022-06-15 | 3,040.00 | 3,130.00 | 2,810.00 | 2,910.00 | 2,371.59 | 5,247,033 |
| 2022-06-14 | 3,170.00 | 3,320.00 | 3,035.00 | 3,180.00 | 2,591.64 | 5,732,596 |
| 2022-06-13 | 3,100.00 | 3,575.00 | 2,910.00 | 3,260.00 | 2,656.83 | 25,653,183 |
| 2022-06-10 | 2,480.00 | 3,155.00 | 2,370.00 | 2,970.00 | 2,420.49 | 25,517,573 |
| 2022-06-09 | 2,540.00 | 2,565.00 | 2,435.00 | 2,480.00 | 2,021.15 | 1,433,315 |
| 2022-06-08 | 2,575.00 | 2,630.00 | 2,470.00 | 2,520.00 | 2,053.75 | 3,540,271 |
| 2022-06-07 | 2,480.00 | 2,650.00 | 2,420.00 | 2,535.00 | 2,065.97 | 6,803,182 |
| 2022-06-03 | 2,305.00 | 2,430.00 | 2,240.00 | 2,420.00 | 1,972.25 | 4,222,458 |
| 2022-06-02 | 2,190.00 | 2,310.00 | 2,130.00 | 2,285.00 | 1,862.23 | 2,345,112 |
| 2022-05-31 | 2,225.00 | 2,235.00 | 2,175.00 | 2,175.00 | 1,772.58 | 551,826 |
| 2022-05-30 | 2,160.00 | 2,245.00 | 2,155.00 | 2,210.00 | 1,801.11 | 1,492,596 |
| 2022-05-27 | 2,025.00 | 2,340.00 | 2,025.00 | 2,160.00 | 1,760.36 | 14,680,398 |
| 2022-05-26 | 2,055.00 | 2,080.00 | 2,015.00 | 2,030.00 | 1,654.41 | 215,728 |
| 2022-05-25 | 2,025.00 | 2,080.00 | 1,960.00 | 2,055.00 | 1,674.78 | 379,982 |
| 2022-05-24 | 2,095.00 | 2,200.00 | 2,020.00 | 2,020.00 | 1,646.26 | 1,158,086 |
| 2022-05-23 | 2,090.00 | 2,135.00 | 2,035.00 | 2,105.00 | 1,715.53 | 595,769 |
| 2022-05-20 | 2,110.00 | 2,125.00 | 2,065.00 | 2,080.00 | 1,695.16 | 481,092 |
| 2022-05-19 | 2,005.00 | 2,145.00 | 2,000.00 | 2,130.00 | 1,735.91 | 770,086 |
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.