SMCG Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,020.00 | 5,080.00 | 4,870.00 | 4,870.00 | 4,870.00 | 172,962 |
| 2025-10-22 | 4,890.00 | 4,985.00 | 4,825.00 | 4,985.00 | 4,985.00 | 165,737 |
| 2025-10-21 | 5,090.00 | 5,140.00 | 4,785.00 | 4,885.00 | 4,885.00 | 290,643 |
| 2025-10-20 | 5,000.00 | 5,180.00 | 4,945.00 | 5,030.00 | 5,030.00 | 166,896 |
| 2025-10-17 | 4,960.00 | 5,060.00 | 4,860.00 | 5,000.00 | 5,000.00 | 189,734 |
| 2025-10-16 | 5,090.00 | 5,090.00 | 4,910.00 | 4,975.00 | 4,975.00 | 237,213 |
| 2025-10-15 | 4,960.00 | 5,200.00 | 4,950.00 | 5,020.00 | 5,020.00 | 259,107 |
| 2025-10-14 | 5,140.00 | 5,190.00 | 4,930.00 | 4,960.00 | 4,960.00 | 370,155 |
| 2025-10-13 | 5,140.00 | 5,750.00 | 5,090.00 | 5,140.00 | 5,140.00 | 2,390,037 |
| 2025-10-10 | 5,380.00 | 5,420.00 | 5,100.00 | 5,140.00 | 5,140.00 | 207,257 |
| 2025-10-02 | 5,430.00 | 5,540.00 | 5,320.00 | 5,390.00 | 5,390.00 | 201,552 |
| 2025-10-01 | 5,620.00 | 5,690.00 | 5,460.00 | 5,490.00 | 5,490.00 | 159,208 |
| 2025-09-30 | 5,760.00 | 5,760.00 | 5,600.00 | 5,620.00 | 5,620.00 | 135,563 |
| 2025-09-29 | 5,650.00 | 5,710.00 | 5,570.00 | 5,670.00 | 5,670.00 | 199,598 |
| 2025-09-26 | 5,750.00 | 5,750.00 | 5,530.00 | 5,600.00 | 5,600.00 | 216,064 |
| 2025-09-25 | 5,880.00 | 5,900.00 | 5,630.00 | 5,740.00 | 5,740.00 | 355,558 |
| 2025-09-24 | 6,320.00 | 6,320.00 | 5,860.00 | 5,890.00 | 5,890.00 | 264,137 |
| 2025-09-23 | 6,290.00 | 6,320.00 | 6,110.00 | 6,230.00 | 6,230.00 | 170,672 |
| 2025-09-22 | 6,130.00 | 6,430.00 | 6,130.00 | 6,300.00 | 6,300.00 | 237,250 |
| 2025-09-19 | 6,110.00 | 6,160.00 | 5,980.00 | 6,080.00 | 6,080.00 | 230,869 |
| 2025-09-18 | 6,440.00 | 6,550.00 | 6,090.00 | 6,150.00 | 6,150.00 | 227,824 |
| 2025-09-17 | 6,310.00 | 6,430.00 | 6,190.00 | 6,350.00 | 6,350.00 | 198,958 |
| 2025-09-16 | 6,360.00 | 6,480.00 | 6,290.00 | 6,290.00 | 6,290.00 | 88,236 |
| 2025-09-15 | 6,550.00 | 6,550.00 | 6,250.00 | 6,360.00 | 6,360.00 | 304,568 |
| 2025-09-12 | 6,720.00 | 6,730.00 | 6,500.00 | 6,550.00 | 6,550.00 | 157,143 |
| 2025-09-11 | 6,650.00 | 6,830.00 | 6,560.00 | 6,710.00 | 6,710.00 | 205,250 |
| 2025-09-10 | 6,870.00 | 6,870.00 | 6,630.00 | 6,700.00 | 6,700.00 | 157,416 |
| 2025-09-09 | 6,540.00 | 6,830.00 | 6,380.00 | 6,820.00 | 6,820.00 | 265,548 |
| 2025-09-08 | 6,600.00 | 6,780.00 | 6,050.00 | 6,580.00 | 6,580.00 | 567,473 |
| 2025-09-05 | 6,480.00 | 6,490.00 | 6,330.00 | 6,440.00 | 6,440.00 | 109,998 |
| 2025-09-04 | 6,480.00 | 6,580.00 | 6,380.00 | 6,420.00 | 6,420.00 | 136,035 |
| 2025-09-03 | 6,630.00 | 6,660.00 | 6,420.00 | 6,480.00 | 6,480.00 | 143,314 |
| 2025-09-02 | 6,680.00 | 6,770.00 | 6,540.00 | 6,640.00 | 6,640.00 | 73,057 |
| 2025-09-01 | 6,620.00 | 6,850.00 | 6,600.00 | 6,670.00 | 6,670.00 | 78,957 |
| 2025-08-29 | 6,810.00 | 6,890.00 | 6,610.00 | 6,740.00 | 6,740.00 | 146,533 |
| 2025-08-28 | 6,880.00 | 7,020.00 | 6,800.00 | 6,890.00 | 6,890.00 | 72,240 |
| 2025-08-27 | 6,990.00 | 6,990.00 | 6,720.00 | 6,870.00 | 6,870.00 | 140,373 |
| 2025-08-26 | 6,900.00 | 6,940.00 | 6,680.00 | 6,850.00 | 6,850.00 | 140,202 |
| 2025-08-25 | 6,830.00 | 6,940.00 | 6,680.00 | 6,840.00 | 6,840.00 | 176,077 |
| 2025-08-22 | 6,600.00 | 6,900.00 | 6,520.00 | 6,750.00 | 6,750.00 | 261,272 |
| 2025-08-21 | 6,630.00 | 6,790.00 | 6,520.00 | 6,640.00 | 6,640.00 | 174,076 |
| 2025-08-20 | 6,440.00 | 6,700.00 | 6,180.00 | 6,620.00 | 6,620.00 | 207,211 |
| 2025-08-19 | 6,630.00 | 6,630.00 | 6,260.00 | 6,500.00 | 6,500.00 | 144,603 |
| 2025-08-18 | 6,730.00 | 6,930.00 | 6,450.00 | 6,450.00 | 6,450.00 | 511,325 |
| 2025-08-14 | 6,630.00 | 6,890.00 | 6,530.00 | 6,720.00 | 6,720.00 | 300,228 |
| 2025-08-13 | 7,220.00 | 7,220.00 | 6,640.00 | 6,710.00 | 6,710.00 | 415,982 |
| 2025-08-12 | 7,330.00 | 7,360.00 | 7,000.00 | 7,000.00 | 7,000.00 | 272,363 |
| 2025-08-11 | 7,660.00 | 7,660.00 | 7,240.00 | 7,310.00 | 7,310.00 | 366,618 |
| 2025-08-08 | 8,090.00 | 8,120.00 | 7,630.00 | 7,660.00 | 7,660.00 | 291,145 |
| 2025-08-07 | 8,000.00 | 8,090.00 | 7,520.00 | 7,980.00 | 7,980.00 | 411,550 |
| 2025-08-06 | 7,650.00 | 7,960.00 | 7,440.00 | 7,900.00 | 7,900.00 | 337,763 |
| 2025-08-05 | 7,570.00 | 7,740.00 | 7,430.00 | 7,560.00 | 7,560.00 | 169,639 |
| 2025-08-04 | 7,150.00 | 7,620.00 | 7,150.00 | 7,550.00 | 7,550.00 | 131,370 |
| 2025-08-01 | 7,540.00 | 7,880.00 | 7,220.00 | 7,320.00 | 7,320.00 | 212,410 |
| 2025-07-31 | 7,620.00 | 7,960.00 | 7,600.00 | 7,680.00 | 7,680.00 | 176,531 |
| 2025-07-30 | 7,880.00 | 7,930.00 | 7,530.00 | 7,620.00 | 7,620.00 | 201,088 |
| 2025-07-29 | 7,800.00 | 8,000.00 | 7,710.00 | 7,880.00 | 7,880.00 | 141,430 |
| 2025-07-28 | 7,920.00 | 8,090.00 | 7,530.00 | 7,800.00 | 7,800.00 | 500,190 |
| 2025-07-25 | 8,070.00 | 8,280.00 | 8,050.00 | 8,100.00 | 8,100.00 | 164,833 |
| 2025-07-24 | 8,400.00 | 8,400.00 | 8,040.00 | 8,120.00 | 8,120.00 | 319,280 |
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.