SMCG Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3,435.00 | 3,560.00 | 3,365.00 | 3,520.00 | 3,520.00 | 85,755 |
| 2026-01-19 | 3,440.00 | 3,565.00 | 3,360.00 | 3,435.00 | 3,435.00 | 162,128 |
| 2026-01-16 | 3,535.00 | 3,540.00 | 3,360.00 | 3,450.00 | 3,450.00 | 149,755 |
| 2026-01-15 | 3,555.00 | 3,590.00 | 3,485.00 | 3,500.00 | 3,500.00 | 137,931 |
| 2026-01-14 | 3,650.00 | 3,800.00 | 3,525.00 | 3,560.00 | 3,560.00 | 272,022 |
| 2026-01-13 | 3,375.00 | 3,730.00 | 3,375.00 | 3,650.00 | 3,650.00 | 408,348 |
| 2026-01-12 | 3,385.00 | 3,435.00 | 3,330.00 | 3,355.00 | 3,355.00 | 198,242 |
| 2026-01-09 | 3,550.00 | 3,555.00 | 3,325.00 | 3,380.00 | 3,380.00 | 282,039 |
| 2026-01-08 | 3,795.00 | 3,800.00 | 3,445.00 | 3,490.00 | 3,490.00 | 400,514 |
| 2026-01-07 | 3,815.00 | 3,955.00 | 3,730.00 | 3,795.00 | 3,795.00 | 205,217 |
| 2026-01-06 | 3,960.00 | 4,045.00 | 3,770.00 | 3,810.00 | 3,810.00 | 146,496 |
| 2026-01-05 | 4,020.00 | 4,120.00 | 3,945.00 | 3,960.00 | 3,960.00 | 87,015 |
| 2026-01-02 | 3,910.00 | 4,030.00 | 3,860.00 | 4,020.00 | 4,020.00 | 105,471 |
| 2025-12-30 | 3,810.00 | 3,895.00 | 3,710.00 | 3,775.00 | 3,775.00 | 37,184 |
| 2025-12-29 | 3,865.00 | 3,880.00 | 3,735.00 | 3,815.00 | 3,815.00 | 30,253 |
| 2025-12-26 | 3,915.00 | 3,915.00 | 3,745.00 | 3,750.00 | 3,750.00 | 84,624 |
| 2025-12-24 | 3,920.00 | 3,920.00 | 3,830.00 | 3,845.00 | 3,845.00 | 27,764 |
| 2025-12-23 | 3,975.00 | 3,975.00 | 3,875.00 | 3,875.00 | 3,875.00 | 63,183 |
| 2025-12-22 | 3,985.00 | 3,990.00 | 3,920.00 | 3,940.00 | 3,940.00 | 43,595 |
| 2025-12-19 | 3,940.00 | 3,980.00 | 3,860.00 | 3,905.00 | 3,905.00 | 38,579 |
| 2025-12-18 | 3,930.00 | 3,935.00 | 3,840.00 | 3,935.00 | 3,935.00 | 44,982 |
| 2025-12-17 | 3,945.00 | 4,060.00 | 3,885.00 | 3,930.00 | 3,930.00 | 54,314 |
| 2025-12-16 | 3,985.00 | 4,005.00 | 3,875.00 | 3,920.00 | 3,920.00 | 172,920 |
| 2025-12-15 | 4,095.00 | 4,095.00 | 3,950.00 | 3,985.00 | 3,985.00 | 59,712 |
| 2025-12-12 | 4,110.00 | 4,160.00 | 4,025.00 | 4,055.00 | 4,055.00 | 92,688 |
| 2025-12-11 | 3,975.00 | 4,185.00 | 3,970.00 | 4,100.00 | 4,100.00 | 109,362 |
| 2025-12-10 | 3,890.00 | 3,980.00 | 3,810.00 | 3,960.00 | 3,960.00 | 75,198 |
| 2025-12-09 | 3,940.00 | 3,950.00 | 3,805.00 | 3,855.00 | 3,855.00 | 289,677 |
| 2025-12-08 | 4,050.00 | 4,150.00 | 3,900.00 | 3,950.00 | 3,950.00 | 240,532 |
| 2025-12-05 | 4,120.00 | 4,160.00 | 4,035.00 | 4,050.00 | 4,050.00 | 64,984 |
| 2025-12-04 | 4,235.00 | 4,235.00 | 4,120.00 | 4,120.00 | 4,120.00 | 67,943 |
| 2025-12-03 | 4,105.00 | 4,275.00 | 4,060.00 | 4,245.00 | 4,245.00 | 90,974 |
| 2025-12-02 | 4,100.00 | 4,175.00 | 4,065.00 | 4,105.00 | 4,105.00 | 24,975 |
| 2025-12-01 | 4,195.00 | 4,345.00 | 4,085.00 | 4,090.00 | 4,090.00 | 71,909 |
| 2025-11-28 | 4,045.00 | 4,225.00 | 4,045.00 | 4,195.00 | 4,195.00 | 54,282 |
| 2025-11-27 | 4,100.00 | 4,180.00 | 4,060.00 | 4,085.00 | 4,085.00 | 42,922 |
| 2025-11-26 | 4,025.00 | 4,100.00 | 3,990.00 | 4,100.00 | 4,100.00 | 45,388 |
| 2025-11-25 | 4,050.00 | 4,175.00 | 3,965.00 | 3,995.00 | 3,995.00 | 107,505 |
| 2025-11-24 | 4,045.00 | 4,140.00 | 3,975.00 | 4,030.00 | 4,030.00 | 64,758 |
| 2025-11-21 | 4,235.00 | 4,235.00 | 3,965.00 | 4,035.00 | 4,035.00 | 130,829 |
| 2025-11-20 | 4,065.00 | 4,250.00 | 4,065.00 | 4,235.00 | 4,235.00 | 95,047 |
| 2025-11-19 | 4,150.00 | 4,275.00 | 4,050.00 | 4,070.00 | 4,070.00 | 80,580 |
| 2025-11-18 | 4,180.00 | 4,200.00 | 4,080.00 | 4,180.00 | 4,180.00 | 104,741 |
| 2025-11-17 | 4,255.00 | 4,310.00 | 4,005.00 | 4,210.00 | 4,210.00 | 169,728 |
| 2025-11-14 | 4,300.00 | 4,345.00 | 4,180.00 | 4,215.00 | 4,215.00 | 158,887 |
| 2025-11-13 | 4,480.00 | 4,480.00 | 4,240.00 | 4,390.00 | 4,390.00 | 100,575 |
| 2025-11-12 | 4,365.00 | 4,460.00 | 4,250.00 | 4,405.00 | 4,405.00 | 131,687 |
| 2025-11-11 | 4,310.00 | 4,415.00 | 4,160.00 | 4,375.00 | 4,375.00 | 142,291 |
| 2025-11-10 | 4,340.00 | 4,355.00 | 4,130.00 | 4,355.00 | 4,355.00 | 111,485 |
| 2025-11-07 | 4,125.00 | 4,360.00 | 4,095.00 | 4,210.00 | 4,210.00 | 204,430 |
| 2025-11-06 | 4,395.00 | 4,470.00 | 4,100.00 | 4,145.00 | 4,145.00 | 196,340 |
| 2025-11-05 | 4,480.00 | 4,565.00 | 4,185.00 | 4,310.00 | 4,310.00 | 153,671 |
| 2025-11-04 | 4,465.00 | 4,540.00 | 4,405.00 | 4,480.00 | 4,480.00 | 86,177 |
| 2025-11-03 | 4,580.00 | 4,790.00 | 4,445.00 | 4,480.00 | 4,480.00 | 277,997 |
| 2025-10-31 | 4,540.00 | 4,635.00 | 4,500.00 | 4,575.00 | 4,575.00 | 136,817 |
| 2025-10-30 | 4,585.00 | 4,680.00 | 4,480.00 | 4,540.00 | 4,540.00 | 283,211 |
| 2025-10-29 | 4,740.00 | 4,745.00 | 4,565.00 | 4,585.00 | 4,585.00 | 391,051 |
| 2025-10-28 | 4,815.00 | 4,955.00 | 4,695.00 | 4,740.00 | 4,740.00 | 203,094 |
| 2025-10-27 | 4,895.00 | 4,895.00 | 4,755.00 | 4,815.00 | 4,815.00 | 160,293 |
| 2025-10-24 | 4,920.00 | 4,940.00 | 4,760.00 | 4,810.00 | 4,810.00 | 208,740 |
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.