Smec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1,670.00 | 1,670.00 | 1,580.00 | 1,615.00 | 1,316.19 | 60,242 |
| 2021-11-19 | 1,585.00 | 1,630.00 | 1,560.00 | 1,625.00 | 1,324.34 | 104,006 |
| 2021-11-18 | 1,625.00 | 1,630.00 | 1,570.00 | 1,585.00 | 1,291.74 | 71,747 |
| 2021-11-17 | 1,670.00 | 1,670.00 | 1,590.00 | 1,620.00 | 1,320.27 | 129,557 |
| 2021-11-16 | 1,640.00 | 1,655.00 | 1,605.00 | 1,605.00 | 1,308.04 | 85,299 |
| 2021-11-15 | 1,540.00 | 1,640.00 | 1,530.00 | 1,630.00 | 1,328.42 | 166,130 |
| 2021-11-12 | 1,480.00 | 1,530.00 | 1,475.00 | 1,530.00 | 1,246.92 | 72,631 |
| 2021-11-11 | 1,480.00 | 1,525.00 | 1,455.00 | 1,480.00 | 1,206.17 | 171,615 |
| 2021-11-10 | 1,580.00 | 1,580.00 | 1,505.00 | 1,515.00 | 1,234.69 | 202,480 |
| 2021-11-09 | 1,580.00 | 1,615.00 | 1,555.00 | 1,580.00 | 1,287.67 | 98,119 |
| 2021-11-08 | 1,550.00 | 1,595.00 | 1,520.00 | 1,595.00 | 1,299.89 | 158,846 |
| 2021-11-05 | 1,600.00 | 1,605.00 | 1,525.00 | 1,565.00 | 1,275.44 | 168,924 |
| 2021-11-04 | 1,660.00 | 1,685.00 | 1,590.00 | 1,595.00 | 1,299.89 | 228,360 |
| 2021-11-03 | 1,730.00 | 1,730.00 | 1,650.00 | 1,660.00 | 1,352.87 | 174,294 |
| 2021-11-02 | 1,695.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,397.69 | 62,259 |
| 2021-11-01 | 1,705.00 | 1,715.00 | 1,680.00 | 1,695.00 | 1,381.39 | 86,715 |
| 2021-10-29 | 1,730.00 | 1,740.00 | 1,680.00 | 1,720.00 | 1,401.77 | 126,430 |
| 2021-10-28 | 1,685.00 | 1,735.00 | 1,685.00 | 1,725.00 | 1,405.84 | 143,189 |
| 2021-10-27 | 1,780.00 | 1,780.00 | 1,660.00 | 1,685.00 | 1,373.24 | 470,416 |
| 2021-10-26 | 1,775.00 | 1,820.00 | 1,765.00 | 1,780.00 | 1,450.66 | 124,644 |
| 2021-10-25 | 1,780.00 | 1,790.00 | 1,745.00 | 1,775.00 | 1,446.59 | 85,797 |
| 2021-10-22 | 1,765.00 | 1,790.00 | 1,760.00 | 1,780.00 | 1,450.66 | 56,323 |
| 2021-10-21 | 1,830.00 | 1,830.00 | 1,770.00 | 1,775.00 | 1,446.59 | 88,589 |
| 2021-10-20 | 1,860.00 | 1,860.00 | 1,785.00 | 1,830.00 | 1,491.41 | 94,379 |
| 2021-10-19 | 1,830.00 | 1,875.00 | 1,795.00 | 1,835.00 | 1,495.49 | 115,530 |
| 2021-10-18 | 1,795.00 | 1,840.00 | 1,770.00 | 1,830.00 | 1,491.41 | 120,799 |
| 2021-10-15 | 1,785.00 | 1,810.00 | 1,750.00 | 1,790.00 | 1,458.81 | 88,283 |
| 2021-10-14 | 1,765.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,450.66 | 51,642 |
← NewerPage 21 of 21 · 1,228 trading days
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.