SMCG Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,310.00 | 8,440.00 | 8,110.00 | 8,400.00 | 8,400.00 | 208,378 |
| 2025-07-22 | 8,630.00 | 8,850.00 | 8,220.00 | 8,320.00 | 8,320.00 | 607,482 |
| 2025-07-21 | 8,350.00 | 8,420.00 | 8,050.00 | 8,210.00 | 8,210.00 | 410,774 |
| 2025-07-18 | 8,680.00 | 8,700.00 | 8,220.00 | 8,470.00 | 8,470.00 | 574,225 |
| 2025-07-17 | 8,610.00 | 8,870.00 | 8,410.00 | 8,700.00 | 8,700.00 | 274,524 |
| 2025-07-16 | 9,030.00 | 9,070.00 | 8,500.00 | 8,600.00 | 8,600.00 | 387,626 |
| 2025-07-15 | 9,130.00 | 9,570.00 | 8,860.00 | 8,900.00 | 8,900.00 | 544,361 |
| 2025-07-14 | 9,330.00 | 9,490.00 | 8,910.00 | 9,070.00 | 9,070.00 | 433,106 |
| 2025-07-11 | 9,060.00 | 9,560.00 | 8,800.00 | 9,170.00 | 9,170.00 | 659,968 |
| 2025-07-10 | 8,830.00 | 9,110.00 | 8,460.00 | 9,050.00 | 9,050.00 | 542,662 |
| 2025-07-09 | 8,230.00 | 9,230.00 | 8,080.00 | 8,830.00 | 8,830.00 | 1,335,011 |
| 2025-07-08 | 8,010.00 | 8,300.00 | 7,820.00 | 8,230.00 | 8,230.00 | 496,645 |
| 2025-07-07 | 7,500.00 | 8,600.00 | 7,490.00 | 8,000.00 | 8,000.00 | 846,653 |
| 2025-07-04 | 7,830.00 | 8,110.00 | 7,560.00 | 7,600.00 | 7,600.00 | 308,030 |
| 2025-07-03 | 8,120.00 | 8,180.00 | 7,790.00 | 7,900.00 | 7,900.00 | 338,361 |
| 2025-07-02 | 8,310.00 | 8,420.00 | 7,780.00 | 8,120.00 | 8,120.00 | 588,995 |
| 2025-07-01 | 8,260.00 | 8,980.00 | 7,440.00 | 8,310.00 | 8,310.00 | 1,325,512 |
| 2025-06-30 | 7,440.00 | 8,420.00 | 7,280.00 | 8,160.00 | 8,160.00 | 1,931,093 |
| 2025-06-27 | 7,410.00 | 7,440.00 | 7,070.00 | 7,200.00 | 7,200.00 | 261,687 |
| 2025-06-26 | 7,800.00 | 7,890.00 | 7,240.00 | 7,410.00 | 7,410.00 | 572,492 |
| 2025-06-25 | 7,730.00 | 8,030.00 | 7,370.00 | 7,560.00 | 7,560.00 | 579,771 |
| 2025-06-24 | 8,160.00 | 8,170.00 | 7,630.00 | 7,730.00 | 7,730.00 | 770,916 |
| 2025-06-23 | 6,660.00 | 8,200.00 | 6,540.00 | 8,140.00 | 8,140.00 | 3,218,785 |
| 2025-06-20 | 6,950.00 | 7,160.00 | 6,650.00 | 6,870.00 | 6,870.00 | 1,741,694 |
| 2025-06-19 | 6,710.00 | 6,890.00 | 6,530.00 | 6,810.00 | 6,810.00 | 576,158 |
| 2025-06-18 | 6,410.00 | 7,070.00 | 6,410.00 | 6,630.00 | 6,630.00 | 2,463,240 |
| 2025-06-17 | 6,430.00 | 6,530.00 | 6,220.00 | 6,370.00 | 6,370.00 | 472,175 |
| 2025-06-16 | 6,600.00 | 6,600.00 | 6,270.00 | 6,440.00 | 6,440.00 | 422,965 |
| 2025-06-13 | 6,390.00 | 6,670.00 | 6,130.00 | 6,610.00 | 6,610.00 | 821,860 |
| 2025-06-12 | 6,550.00 | 6,610.00 | 6,340.00 | 6,390.00 | 6,390.00 | 356,722 |
| 2025-06-11 | 6,350.00 | 6,610.00 | 6,180.00 | 6,450.00 | 6,450.00 | 565,750 |
| 2025-06-10 | 5,890.00 | 6,390.00 | 5,890.00 | 6,380.00 | 6,380.00 | 587,254 |
| 2025-06-09 | 5,910.00 | 6,040.00 | 5,820.00 | 5,980.00 | 5,980.00 | 362,129 |
| 2025-06-05 | 6,200.00 | 6,210.00 | 5,900.00 | 5,940.00 | 5,940.00 | 401,037 |
| 2025-06-04 | 6,120.00 | 6,240.00 | 5,920.00 | 6,210.00 | 6,210.00 | 279,997 |
| 2025-06-02 | 5,840.00 | 6,310.00 | 5,760.00 | 6,120.00 | 6,120.00 | 931,776 |
| 2025-05-30 | 5,890.00 | 6,060.00 | 5,760.00 | 5,790.00 | 5,790.00 | 329,944 |
| 2025-05-29 | 5,910.00 | 6,120.00 | 5,820.00 | 5,890.00 | 5,890.00 | 329,058 |
| 2025-05-28 | 6,020.00 | 6,180.00 | 5,830.00 | 5,910.00 | 5,910.00 | 584,836 |
| 2025-05-27 | 6,110.00 | 6,550.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,186,790 |
| 2025-05-26 | 6,090.00 | 6,200.00 | 5,820.00 | 6,110.00 | 6,110.00 | 491,257 |
| 2025-05-23 | 5,730.00 | 6,150.00 | 5,660.00 | 6,090.00 | 6,090.00 | 683,974 |
| 2025-05-22 | 6,400.00 | 6,500.00 | 5,600.00 | 5,840.00 | 5,840.00 | 1,701,017 |
| 2025-05-21 | 6,280.00 | 6,310.00 | 6,050.00 | 6,240.00 | 6,240.00 | 603,027 |
| 2025-05-20 | 5,910.00 | 6,190.00 | 5,880.00 | 6,070.00 | 6,070.00 | 747,486 |
| 2025-05-19 | 5,980.00 | 6,010.00 | 5,700.00 | 5,860.00 | 5,860.00 | 640,447 |
| 2025-05-16 | 6,000.00 | 6,260.00 | 5,770.00 | 6,040.00 | 6,040.00 | 798,628 |
| 2025-05-15 | 6,310.00 | 6,370.00 | 5,560.00 | 6,000.00 | 6,000.00 | 2,686,428 |
| 2025-05-14 | 6,500.00 | 6,760.00 | 6,395.00 | 6,580.00 | 6,580.00 | 843,231 |
| 2025-05-13 | 6,600.00 | 6,700.00 | 6,400.00 | 6,490.00 | 6,490.00 | 575,887 |
| 2025-05-12 | 7,000.00 | 7,040.00 | 6,470.00 | 6,580.00 | 6,580.00 | 983,841 |
| 2025-05-09 | 7,230.00 | 7,250.00 | 6,850.00 | 7,000.00 | 7,000.00 | 995,193 |
| 2025-05-08 | 6,700.00 | 7,490.00 | 6,700.00 | 7,310.00 | 7,310.00 | 3,973,393 |
| 2025-05-07 | 6,380.00 | 6,790.00 | 6,300.00 | 6,650.00 | 6,650.00 | 858,522 |
| 2025-05-02 | 6,580.00 | 6,670.00 | 6,210.00 | 6,380.00 | 6,380.00 | 582,214 |
| 2025-04-30 | 6,740.00 | 6,760.00 | 6,350.00 | 6,460.00 | 6,460.00 | 769,598 |
| 2025-04-29 | 6,260.00 | 6,790.00 | 6,140.00 | 6,690.00 | 6,690.00 | 1,014,000 |
| 2025-04-28 | 6,940.00 | 6,940.00 | 6,300.00 | 6,360.00 | 6,360.00 | 1,759,382 |
| 2025-04-25 | 7,090.00 | 7,210.00 | 6,720.00 | 6,990.00 | 6,990.00 | 2,003,588 |
| 2025-04-24 | 6,170.00 | 7,240.00 | 5,710.00 | 7,100.00 | 7,100.00 | 10,022,220 |
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.