Smec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,045.00 | 3,105.00 | 3,010.00 | 3,070.00 | 2,501.99 | 394,222 |
| 2024-10-25 | 3,170.00 | 3,170.00 | 3,030.00 | 3,045.00 | 2,481.61 | 573,261 |
| 2024-10-24 | 3,235.00 | 3,235.00 | 3,010.00 | 3,115.00 | 2,538.66 | 909,690 |
| 2024-10-23 | 3,275.00 | 3,360.00 | 3,165.00 | 3,245.00 | 2,644.61 | 1,056,341 |
| 2024-10-22 | 3,400.00 | 3,470.00 | 3,275.00 | 3,300.00 | 2,689.43 | 1,241,619 |
| 2024-10-21 | 3,400.00 | 3,540.00 | 3,310.00 | 3,415.00 | 2,783.16 | 1,390,811 |
| 2024-10-18 | 3,470.00 | 3,485.00 | 3,335.00 | 3,380.00 | 2,754.63 | 1,047,799 |
| 2024-10-17 | 3,415.00 | 3,470.00 | 3,355.00 | 3,470.00 | 2,827.98 | 785,186 |
| 2024-10-16 | 3,385.00 | 3,545.00 | 3,325.00 | 3,390.00 | 2,762.78 | 2,068,356 |
| 2024-10-15 | 3,550.00 | 3,565.00 | 3,350.00 | 3,400.00 | 2,770.93 | 1,794,893 |
| 2024-10-14 | 3,530.00 | 3,810.00 | 3,500.00 | 3,500.00 | 2,852.43 | 5,354,878 |
| 2024-10-11 | 3,520.00 | 3,890.00 | 3,475.00 | 3,605.00 | 2,938.00 | 28,281,307 |
| 2024-10-10 | 3,080.00 | 3,130.00 | 3,030.00 | 3,090.00 | 2,518.29 | 538,866 |
| 2024-10-08 | 3,210.00 | 3,210.00 | 3,085.00 | 3,095.00 | 2,522.36 | 347,708 |
| 2024-10-07 | 3,145.00 | 3,220.00 | 3,120.00 | 3,215.00 | 2,620.16 | 299,734 |
| 2024-10-04 | 3,205.00 | 3,220.00 | 3,135.00 | 3,145.00 | 2,563.11 | 254,412 |
| 2024-10-02 | 3,230.00 | 3,375.00 | 3,200.00 | 3,225.00 | 2,628.31 | 790,331 |
| 2024-09-30 | 3,215.00 | 3,380.00 | 3,170.00 | 3,255.00 | 2,652.76 | 889,162 |
| 2024-09-27 | 3,250.00 | 3,250.00 | 3,170.00 | 3,205.00 | 2,612.01 | 322,236 |
| 2024-09-26 | 3,035.00 | 3,190.00 | 3,035.00 | 3,185.00 | 2,595.71 | 367,058 |
| 2024-09-25 | 3,065.00 | 3,115.00 | 3,035.00 | 3,040.00 | 2,477.54 | 238,565 |
| 2024-09-24 | 3,045.00 | 3,075.00 | 3,015.00 | 3,075.00 | 2,506.06 | 149,810 |
| 2024-09-23 | 3,025.00 | 3,070.00 | 3,005.00 | 3,035.00 | 2,473.46 | 137,819 |
| 2024-09-20 | 3,035.00 | 3,100.00 | 3,025.00 | 3,025.00 | 2,465.31 | 269,523 |
| 2024-09-19 | 2,995.00 | 3,035.00 | 2,950.00 | 2,995.00 | 2,440.87 | 204,150 |
| 2024-09-13 | 3,025.00 | 3,030.00 | 2,945.00 | 2,965.00 | 2,416.42 | 209,757 |
| 2024-09-12 | 2,885.00 | 3,030.00 | 2,880.00 | 3,010.00 | 2,453.09 | 339,100 |
| 2024-09-11 | 2,825.00 | 2,905.00 | 2,810.00 | 2,845.00 | 2,318.62 | 289,495 |
| 2024-09-10 | 2,910.00 | 2,940.00 | 2,835.00 | 2,835.00 | 2,310.47 | 191,600 |
| 2024-09-09 | 2,750.00 | 2,905.00 | 2,715.00 | 2,895.00 | 2,359.37 | 262,962 |
| 2024-09-06 | 2,860.00 | 2,905.00 | 2,790.00 | 2,815.00 | 2,294.17 | 384,181 |
| 2024-09-05 | 2,910.00 | 2,995.00 | 2,870.00 | 2,905.00 | 2,367.52 | 240,146 |
| 2024-09-04 | 2,935.00 | 2,960.00 | 2,840.00 | 2,900.00 | 2,363.44 | 567,717 |
| 2024-09-03 | 3,065.00 | 3,110.00 | 3,040.00 | 3,045.00 | 2,481.61 | 187,379 |
| 2024-09-02 | 3,105.00 | 3,115.00 | 3,070.00 | 3,090.00 | 2,518.29 | 138,522 |
| 2024-08-30 | 3,070.00 | 3,130.00 | 3,070.00 | 3,105.00 | 2,530.51 | 190,307 |
| 2024-08-29 | 3,085.00 | 3,130.00 | 3,045.00 | 3,075.00 | 2,506.06 | 276,630 |
| 2024-08-28 | 3,175.00 | 3,185.00 | 3,110.00 | 3,140.00 | 2,559.04 | 333,504 |
| 2024-08-27 | 3,155.00 | 3,190.00 | 3,100.00 | 3,175.00 | 2,587.56 | 136,000 |
| 2024-08-26 | 3,205.00 | 3,240.00 | 3,145.00 | 3,160.00 | 2,575.34 | 211,735 |
| 2024-08-23 | 3,210.00 | 3,260.00 | 3,180.00 | 3,215.00 | 2,620.16 | 244,434 |
| 2024-08-22 | 3,310.00 | 3,365.00 | 3,240.00 | 3,255.00 | 2,652.76 | 356,938 |
| 2024-08-21 | 3,280.00 | 3,340.00 | 3,235.00 | 3,295.00 | 2,685.36 | 321,528 |
| 2024-08-20 | 3,245.00 | 3,330.00 | 3,245.00 | 3,310.00 | 2,697.58 | 428,808 |
| 2024-08-19 | 3,295.00 | 3,310.00 | 3,205.00 | 3,240.00 | 2,640.54 | 385,567 |
| 2024-08-16 | 3,200.00 | 3,310.00 | 3,200.00 | 3,290.00 | 2,681.28 | 527,245 |
| 2024-08-14 | 3,240.00 | 3,285.00 | 3,160.00 | 3,185.00 | 2,595.71 | 450,956 |
| 2024-08-13 | 3,170.00 | 3,295.00 | 3,085.00 | 3,235.00 | 2,636.46 | 812,889 |
| 2024-08-12 | 3,025.00 | 3,300.00 | 3,025.00 | 3,140.00 | 2,559.04 | 1,449,302 |
| 2024-08-09 | 2,990.00 | 3,065.00 | 2,990.00 | 3,015.00 | 2,457.16 | 239,721 |
| 2024-08-08 | 2,895.00 | 2,985.00 | 2,865.00 | 2,945.00 | 2,400.12 | 212,368 |
| 2024-08-07 | 2,850.00 | 3,020.00 | 2,850.00 | 2,940.00 | 2,396.04 | 387,672 |
| 2024-08-06 | 2,685.00 | 2,915.00 | 2,685.00 | 2,910.00 | 2,371.59 | 667,452 |
| 2024-08-05 | 2,955.00 | 3,000.00 | 2,580.00 | 2,675.00 | 2,180.07 | 1,325,062 |
| 2024-08-02 | 3,205.00 | 3,260.00 | 3,060.00 | 3,090.00 | 2,518.29 | 648,000 |
| 2024-08-01 | 3,265.00 | 3,360.00 | 3,265.00 | 3,290.00 | 2,681.28 | 196,286 |
| 2024-07-31 | 3,220.00 | 3,245.00 | 3,150.00 | 3,240.00 | 2,640.54 | 467,234 |
| 2024-07-30 | 3,375.00 | 3,385.00 | 3,170.00 | 3,250.00 | 2,648.68 | 443,408 |
| 2024-07-29 | 3,380.00 | 3,410.00 | 3,360.00 | 3,385.00 | 2,758.71 | 118,554 |
| 2024-07-26 | 3,370.00 | 3,400.00 | 3,335.00 | 3,365.00 | 2,742.41 | 237,693 |
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.