Smec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,795.00 | 1,835.00 | 1,760.00 | 1,835.00 | 1,495.49 | 133,595 |
| 2022-02-17 | 1,830.00 | 1,845.00 | 1,725.00 | 1,795.00 | 1,462.89 | 219,756 |
| 2022-02-16 | 1,725.00 | 1,840.00 | 1,725.00 | 1,815.00 | 1,479.19 | 382,754 |
| 2022-02-15 | 1,765.00 | 1,780.00 | 1,685.00 | 1,710.00 | 1,393.62 | 340,233 |
| 2022-02-14 | 1,780.00 | 1,800.00 | 1,720.00 | 1,765.00 | 1,438.44 | 285,644 |
| 2022-02-11 | 1,875.00 | 1,875.00 | 1,830.00 | 1,835.00 | 1,495.49 | 200,762 |
| 2022-02-10 | 1,925.00 | 1,930.00 | 1,870.00 | 1,885.00 | 1,536.24 | 214,975 |
| 2022-02-09 | 1,910.00 | 1,930.00 | 1,860.00 | 1,910.00 | 1,556.61 | 258,774 |
| 2022-02-08 | 1,890.00 | 1,975.00 | 1,840.00 | 1,900.00 | 1,548.46 | 616,333 |
| 2022-02-07 | 1,890.00 | 1,915.00 | 1,840.00 | 1,880.00 | 1,532.16 | 387,752 |
| 2022-02-04 | 1,815.00 | 1,900.00 | 1,785.00 | 1,890.00 | 1,540.31 | 655,368 |
| 2022-02-03 | 1,790.00 | 1,835.00 | 1,780.00 | 1,815.00 | 1,479.19 | 453,765 |
| 2022-01-28 | 1,700.00 | 1,780.00 | 1,650.00 | 1,760.00 | 1,434.36 | 545,105 |
| 2022-01-27 | 1,860.00 | 1,860.00 | 1,680.00 | 1,695.00 | 1,381.39 | 818,977 |
| 2022-01-26 | 1,805.00 | 1,870.00 | 1,795.00 | 1,835.00 | 1,495.49 | 421,924 |
| 2022-01-25 | 1,880.00 | 1,910.00 | 1,765.00 | 1,830.00 | 1,491.41 | 767,918 |
| 2022-01-24 | 1,915.00 | 1,955.00 | 1,855.00 | 1,880.00 | 1,532.16 | 651,104 |
| 2022-01-21 | 2,025.00 | 2,025.00 | 1,950.00 | 1,970.00 | 1,605.51 | 497,215 |
| 2022-01-20 | 1,990.00 | 2,030.00 | 1,950.00 | 2,025.00 | 1,650.33 | 674,792 |
| 2022-01-19 | 2,020.00 | 2,065.00 | 1,960.00 | 2,000.00 | 1,629.96 | 1,022,183 |
| 2022-01-18 | 2,140.00 | 2,215.00 | 2,040.00 | 2,050.00 | 1,670.71 | 1,401,160 |
| 2022-01-17 | 2,235.00 | 2,235.00 | 2,120.00 | 2,140.00 | 1,744.06 | 1,178,807 |
| 2022-01-14 | 2,240.00 | 2,300.00 | 2,215.00 | 2,255.00 | 1,837.78 | 1,019,262 |
| 2022-01-13 | 2,330.00 | 2,375.00 | 2,225.00 | 2,305.00 | 1,878.53 | 1,984,814 |
| 2022-01-12 | 2,500.00 | 2,500.00 | 2,220.00 | 2,345.00 | 1,911.13 | 3,467,394 |
| 2022-01-11 | 2,565.00 | 2,600.00 | 2,310.00 | 2,400.00 | 1,955.95 | 7,063,375 |
| 2022-01-10 | 2,490.00 | 2,730.00 | 2,300.00 | 2,415.00 | 1,968.18 | 25,451,888 |
| 2022-01-07 | 1,925.00 | 2,295.00 | 1,850.00 | 2,200.00 | 1,792.96 | 8,101,308 |
| 2022-01-06 | 1,970.00 | 1,995.00 | 1,925.00 | 1,925.00 | 1,568.84 | 481,128 |
| 2022-01-05 | 2,115.00 | 2,170.00 | 1,980.00 | 2,020.00 | 1,646.26 | 1,122,976 |
| 2022-01-04 | 2,080.00 | 2,195.00 | 2,020.00 | 2,090.00 | 1,703.31 | 3,107,853 |
| 2022-01-03 | 1,995.00 | 2,065.00 | 1,955.00 | 2,065.00 | 1,682.93 | 809,840 |
| 2021-12-30 | 2,015.00 | 2,045.00 | 1,950.00 | 1,985.00 | 1,617.74 | 554,936 |
| 2021-12-29 | 2,075.00 | 2,155.00 | 1,885.00 | 2,000.00 | 1,629.96 | 1,620,788 |
| 2021-12-28 | 2,110.00 | 2,120.00 | 2,010.00 | 2,090.00 | 1,703.31 | 1,435,751 |
| 2021-12-27 | 2,005.00 | 2,290.00 | 1,975.00 | 2,110.00 | 1,719.61 | 7,161,003 |
| 2021-12-24 | 1,935.00 | 1,970.00 | 1,920.00 | 1,955.00 | 1,593.29 | 397,011 |
| 2021-12-23 | 1,950.00 | 2,015.00 | 1,870.00 | 1,935.00 | 1,576.99 | 1,076,299 |
| 2021-12-22 | 2,015.00 | 2,040.00 | 1,920.00 | 1,950.00 | 1,589.21 | 889,527 |
| 2021-12-21 | 1,925.00 | 2,085.00 | 1,870.00 | 1,970.00 | 1,605.51 | 3,131,310 |
| 2021-12-20 | 1,975.00 | 2,000.00 | 1,910.00 | 1,925.00 | 1,568.84 | 1,284,479 |
| 2021-12-17 | 1,990.00 | 2,015.00 | 1,945.00 | 1,970.00 | 1,605.51 | 2,509,027 |
| 2021-12-16 | 1,805.00 | 2,220.00 | 1,800.00 | 1,995.00 | 1,625.89 | 16,551,266 |
| 2021-12-15 | 1,810.00 | 1,815.00 | 1,735.00 | 1,805.00 | 1,471.04 | 341,457 |
| 2021-12-14 | 1,810.00 | 1,860.00 | 1,770.00 | 1,795.00 | 1,462.89 | 1,177,829 |
| 2021-12-13 | 1,760.00 | 2,095.00 | 1,725.00 | 1,790.00 | 1,458.81 | 7,689,087 |
| 2021-12-10 | 1,700.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,369.17 | 59,247 |
| 2021-12-09 | 1,695.00 | 1,710.00 | 1,670.00 | 1,700.00 | 1,385.47 | 127,061 |
| 2021-12-08 | 1,660.00 | 1,700.00 | 1,630.00 | 1,695.00 | 1,381.39 | 146,132 |
| 2021-12-07 | 1,650.00 | 1,675.00 | 1,635.00 | 1,660.00 | 1,352.87 | 62,101 |
| 2021-12-06 | 1,595.00 | 1,655.00 | 1,555.00 | 1,655.00 | 1,348.79 | 169,126 |
| 2021-12-03 | 1,565.00 | 1,595.00 | 1,535.00 | 1,595.00 | 1,299.89 | 118,842 |
| 2021-12-02 | 1,500.00 | 1,555.00 | 1,500.00 | 1,550.00 | 1,263.22 | 72,658 |
| 2021-12-01 | 1,540.00 | 1,540.00 | 1,465.00 | 1,525.00 | 1,242.84 | 129,943 |
| 2021-11-30 | 1,575.00 | 1,615.00 | 1,460.00 | 1,540.00 | 1,255.07 | 253,099 |
| 2021-11-29 | 1,610.00 | 1,625.00 | 1,550.00 | 1,585.00 | 1,291.74 | 136,466 |
| 2021-11-26 | 1,675.00 | 1,695.00 | 1,635.00 | 1,665.00 | 1,356.94 | 147,788 |
| 2021-11-25 | 1,675.00 | 1,710.00 | 1,635.00 | 1,675.00 | 1,365.09 | 91,413 |
| 2021-11-24 | 1,625.00 | 1,685.00 | 1,610.00 | 1,685.00 | 1,373.24 | 162,919 |
| 2021-11-23 | 1,615.00 | 1,735.00 | 1,585.00 | 1,650.00 | 1,344.72 | 334,444 |
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.