SMCG Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,170.00 | 7,240.00 | 5,710.00 | 7,100.00 | 7,100.00 | 10,022,220 |
| 2025-04-23 | 6,140.00 | 6,500.00 | 6,000.00 | 6,280.00 | 6,280.00 | 1,540,885 |
| 2025-04-22 | 6,250.00 | 6,320.00 | 6,050.00 | 6,050.00 | 6,050.00 | 847,668 |
| 2025-04-21 | 6,090.00 | 6,610.00 | 5,950.00 | 6,360.00 | 6,360.00 | 3,522,900 |
| 2025-04-18 | 6,290.00 | 6,350.00 | 6,010.00 | 6,050.00 | 6,050.00 | 1,638,428 |
| 2025-04-17 | 5,520.00 | 6,500.00 | 5,440.00 | 6,230.00 | 6,230.00 | 13,902,980 |
| 2025-04-16 | 4,865.00 | 5,900.00 | 4,805.00 | 5,470.00 | 5,470.00 | 13,113,840 |
| 2025-04-15 | 4,655.00 | 4,920.00 | 4,530.00 | 4,870.00 | 4,870.00 | 2,352,966 |
| 2025-04-14 | 4,525.00 | 4,760.00 | 4,470.00 | 4,700.00 | 4,700.00 | 2,735,627 |
| 2025-04-11 | 4,240.00 | 5,150.00 | 4,140.00 | 4,685.00 | 4,685.00 | 15,474,050 |
| 2025-04-10 | 3,800.00 | 4,200.00 | 3,555.00 | 4,015.00 | 4,015.00 | 2,166,668 |
| 2025-04-09 | 3,390.00 | 3,785.00 | 3,360.00 | 3,735.00 | 3,735.00 | 2,868,519 |
| 2025-04-08 | 3,455.00 | 3,700.00 | 3,275.00 | 3,355.00 | 3,355.00 | 379,485 |
| 2025-04-07 | 3,530.00 | 3,600.00 | 3,320.00 | 3,320.00 | 3,320.00 | 618,228 |
| 2025-04-04 | 3,700.00 | 3,825.00 | 3,580.00 | 3,725.00 | 3,725.00 | 574,259 |
| 2025-04-03 | 3,565.00 | 4,045.00 | 3,500.00 | 3,765.00 | 3,765.00 | 2,288,282 |
| 2025-04-02 | 4,165.00 | 4,170.00 | 3,605.00 | 3,765.00 | 3,765.00 | 2,234,675 |
| 2025-04-01 | 3,955.00 | 4,320.00 | 3,920.00 | 4,175.00 | 4,175.00 | 3,380,353 |
| 2025-03-31 | 4,080.00 | 4,395.00 | 3,855.00 | 3,920.00 | 3,920.00 | 4,364,835 |
| 2025-03-28 | 3,920.00 | 4,255.00 | 3,800.00 | 3,960.00 | 3,960.00 | 6,357,663 |
| 2025-03-27 | 3,850.00 | 3,980.00 | 3,705.00 | 3,900.00 | 3,900.00 | 695,821 |
| 2025-03-26 | 4,015.00 | 4,080.00 | 3,765.00 | 3,850.00 | 3,850.00 | 1,313,506 |
| 2025-03-25 | 3,850.00 | 4,145.00 | 3,635.00 | 3,960.00 | 3,960.00 | 2,611,367 |
| 2025-03-24 | 4,075.00 | 4,145.00 | 3,715.00 | 3,800.00 | 3,800.00 | 1,037,238 |
| 2025-03-21 | 3,925.00 | 4,265.00 | 3,920.00 | 4,115.00 | 4,115.00 | 2,496,981 |
| 2025-03-20 | 4,210.00 | 4,340.00 | 4,030.00 | 4,030.00 | 4,030.00 | 2,409,129 |
| 2025-03-19 | 4,465.00 | 4,700.00 | 4,265.00 | 4,295.00 | 4,295.00 | 4,797,971 |
| 2025-03-18 | 4,620.00 | 4,640.00 | 4,400.00 | 4,525.00 | 4,525.00 | 2,759,489 |
| 2025-03-17 | 3,935.00 | 5,020.00 | 3,885.00 | 4,670.00 | 4,670.00 | 25,779,180 |
| 2025-03-14 | 3,830.00 | 4,045.00 | 3,745.00 | 3,905.00 | 3,905.00 | 7,797,566 |
| 2025-03-13 | 4,235.00 | 4,390.00 | 3,685.00 | 3,845.00 | 3,845.00 | 22,306,980 |
| 2025-03-12 | 3,175.00 | 4,085.00 | 3,120.00 | 4,085.00 | 4,085.00 | 14,281,240 |
| 2025-03-11 | 3,020.00 | 3,370.00 | 2,965.00 | 3,145.00 | 3,145.00 | 2,145,504 |
| 2025-03-10 | 3,320.00 | 3,495.00 | 2,810.00 | 3,155.00 | 3,155.00 | 4,219,433 |
← NewerPage 7 of 7 · 394 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.