Smec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 2,085.00 | 2,130.00 | 2,055.00 | 2,060.00 | 1,678.86 | 659,847 |
| 2022-05-17 | 2,065.00 | 2,100.00 | 2,040.00 | 2,050.00 | 1,670.71 | 332,349 |
| 2022-05-16 | 1,995.00 | 2,060.00 | 1,950.00 | 2,045.00 | 1,666.63 | 608,824 |
| 2022-05-13 | 1,980.00 | 1,990.00 | 1,935.00 | 1,965.00 | 1,601.44 | 216,959 |
| 2022-05-12 | 1,965.00 | 2,020.00 | 1,900.00 | 1,940.00 | 1,581.06 | 592,167 |
| 2022-05-11 | 2,050.00 | 2,075.00 | 1,990.00 | 1,990.00 | 1,621.81 | 519,803 |
| 2022-05-10 | 2,100.00 | 2,105.00 | 1,995.00 | 2,055.00 | 1,674.78 | 989,727 |
| 2022-05-09 | 2,100.00 | 2,235.00 | 1,990.00 | 2,170.00 | 1,768.51 | 2,853,621 |
| 2022-05-06 | 2,080.00 | 2,145.00 | 2,025.00 | 2,090.00 | 1,703.31 | 601,776 |
| 2022-05-04 | 2,125.00 | 2,175.00 | 2,065.00 | 2,110.00 | 1,719.61 | 1,581,162 |
| 2022-05-03 | 2,085.00 | 2,200.00 | 2,060.00 | 2,110.00 | 1,719.61 | 2,850,565 |
| 2022-05-02 | 1,980.00 | 2,140.00 | 1,970.00 | 2,085.00 | 1,699.23 | 3,279,016 |
| 2022-04-29 | 1,865.00 | 2,195.00 | 1,865.00 | 1,990.00 | 1,621.81 | 7,658,230 |
| 2022-04-28 | 1,915.00 | 1,915.00 | 1,865.00 | 1,875.00 | 1,528.09 | 188,483 |
| 2022-04-27 | 1,850.00 | 1,915.00 | 1,845.00 | 1,915.00 | 1,560.69 | 260,754 |
| 2022-04-26 | 1,895.00 | 1,965.00 | 1,875.00 | 1,915.00 | 1,560.69 | 670,462 |
| 2022-04-25 | 1,790.00 | 1,930.00 | 1,780.00 | 1,880.00 | 1,532.16 | 714,587 |
| 2022-04-22 | 1,845.00 | 1,935.00 | 1,835.00 | 1,845.00 | 1,503.64 | 566,975 |
| 2022-04-21 | 1,870.00 | 1,875.00 | 1,825.00 | 1,825.00 | 1,487.34 | 159,557 |
| 2022-04-20 | 1,825.00 | 1,875.00 | 1,825.00 | 1,865.00 | 1,519.94 | 129,137 |
| 2022-04-19 | 1,810.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,483.26 | 110,869 |
| 2022-04-18 | 1,820.00 | 1,835.00 | 1,805.00 | 1,805.00 | 1,471.04 | 91,856 |
| 2022-04-15 | 1,815.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,483.26 | 109,373 |
| 2022-04-14 | 1,855.00 | 1,875.00 | 1,815.00 | 1,835.00 | 1,495.49 | 179,467 |
| 2022-04-13 | 1,835.00 | 1,855.00 | 1,800.00 | 1,845.00 | 1,503.64 | 173,909 |
| 2022-04-12 | 1,890.00 | 1,900.00 | 1,790.00 | 1,825.00 | 1,487.34 | 506,518 |
| 2022-04-11 | 1,845.00 | 1,990.00 | 1,845.00 | 1,955.00 | 1,593.29 | 610,042 |
| 2022-04-08 | 1,855.00 | 1,885.00 | 1,805.00 | 1,860.00 | 1,515.86 | 337,732 |
| 2022-04-07 | 1,910.00 | 1,915.00 | 1,855.00 | 1,870.00 | 1,524.01 | 364,059 |
| 2022-04-06 | 2,000.00 | 2,000.00 | 1,935.00 | 1,940.00 | 1,581.06 | 313,788 |
| 2022-04-05 | 1,975.00 | 2,025.00 | 1,965.00 | 2,005.00 | 1,634.03 | 385,114 |
| 2022-04-04 | 1,960.00 | 1,980.00 | 1,925.00 | 1,955.00 | 1,593.29 | 282,838 |
| 2022-04-01 | 1,980.00 | 1,985.00 | 1,935.00 | 1,960.00 | 1,597.36 | 180,289 |
| 2022-03-31 | 1,945.00 | 2,015.00 | 1,945.00 | 1,980.00 | 1,613.66 | 292,260 |
| 2022-03-30 | 1,965.00 | 1,975.00 | 1,920.00 | 1,950.00 | 1,589.21 | 312,483 |
| 2022-03-29 | 1,995.00 | 2,020.00 | 1,925.00 | 1,960.00 | 1,597.36 | 583,019 |
| 2022-03-28 | 1,990.00 | 2,100.00 | 1,945.00 | 1,995.00 | 1,625.89 | 1,555,600 |
| 2022-03-25 | 1,925.00 | 2,060.00 | 1,890.00 | 1,990.00 | 1,621.81 | 2,346,444 |
| 2022-03-24 | 1,855.00 | 1,905.00 | 1,840.00 | 1,905.00 | 1,552.54 | 368,739 |
| 2022-03-23 | 1,895.00 | 1,895.00 | 1,855.00 | 1,880.00 | 1,532.16 | 494,114 |
| 2022-03-22 | 1,900.00 | 1,925.00 | 1,870.00 | 1,895.00 | 1,544.39 | 338,010 |
| 2022-03-21 | 2,015.00 | 2,020.00 | 1,900.00 | 1,900.00 | 1,548.46 | 965,986 |
| 2022-03-18 | 1,835.00 | 1,980.00 | 1,815.00 | 1,980.00 | 1,613.66 | 2,081,409 |
| 2022-03-17 | 1,850.00 | 1,925.00 | 1,800.00 | 1,820.00 | 1,483.26 | 1,575,528 |
| 2022-03-16 | 1,775.00 | 1,790.00 | 1,740.00 | 1,780.00 | 1,450.66 | 168,467 |
| 2022-03-15 | 1,770.00 | 1,790.00 | 1,720.00 | 1,760.00 | 1,434.36 | 255,084 |
| 2022-03-14 | 1,785.00 | 1,845.00 | 1,770.00 | 1,780.00 | 1,450.66 | 207,878 |
| 2022-03-11 | 1,790.00 | 1,790.00 | 1,750.00 | 1,785.00 | 1,454.74 | 136,892 |
| 2022-03-10 | 1,750.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,438.44 | 185,119 |
| 2022-03-08 | 1,755.00 | 1,780.00 | 1,730.00 | 1,735.00 | 1,413.99 | 237,043 |
| 2022-03-07 | 1,805.00 | 1,840.00 | 1,735.00 | 1,815.00 | 1,479.19 | 264,689 |
| 2022-03-04 | 1,835.00 | 1,845.00 | 1,800.00 | 1,815.00 | 1,479.19 | 197,201 |
| 2022-03-03 | 1,860.00 | 1,860.00 | 1,820.00 | 1,825.00 | 1,487.34 | 228,975 |
| 2022-03-02 | 1,830.00 | 1,865.00 | 1,810.00 | 1,860.00 | 1,515.86 | 218,185 |
| 2022-02-28 | 1,840.00 | 1,865.00 | 1,800.00 | 1,830.00 | 1,491.41 | 348,112 |
| 2022-02-25 | 1,725.00 | 1,880.00 | 1,725.00 | 1,825.00 | 1,487.34 | 679,679 |
| 2022-02-24 | 1,820.00 | 1,825.00 | 1,700.00 | 1,705.00 | 1,389.54 | 454,903 |
| 2022-02-23 | 1,780.00 | 1,860.00 | 1,775.00 | 1,825.00 | 1,487.34 | 279,177 |
| 2022-02-22 | 1,835.00 | 1,835.00 | 1,770.00 | 1,780.00 | 1,450.66 | 284,423 |
| 2022-02-21 | 1,830.00 | 1,855.00 | 1,770.00 | 1,835.00 | 1,495.49 | 131,136 |
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.