Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,020.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | 12,044 |
| 2026-10-16 | 979.00 | 1,019.00 | 899.00 | 1,011.00 | 1,011.00 | 61,192 |
| 2026-10-15 | 1,022.00 | 1,023.00 | 986.00 | 1,007.00 | 1,007.00 | 104,865 |
| 2026-10-14 | 1,005.00 | 1,031.00 | 1,003.00 | 1,027.00 | 1,027.00 | 39,543 |
| 2026-10-13 | 1,030.00 | 1,030.00 | 1,001.00 | 1,017.00 | 1,017.00 | 65,127 |
| 2026-10-12 | 1,090.00 | 1,090.00 | 1,027.00 | 1,030.00 | 1,030.00 | 102,933 |
| 2026-10-08 | 1,090.00 | 1,123.00 | 1,071.00 | 1,093.00 | 1,093.00 | 102,534 |
| 2026-10-07 | 1,119.00 | 1,134.00 | 1,094.00 | 1,100.00 | 1,100.00 | 96,859 |
| 2026-10-06 | 1,094.00 | 1,235.00 | 1,050.00 | 1,118.00 | 1,118.00 | 936,373 |
| 2026-10-02 | 1,066.00 | 1,116.00 | 1,057.00 | 1,103.00 | 1,103.00 | 278,034 |
| 2026-10-01 | 1,132.00 | 1,132.00 | 1,019.00 | 1,103.00 | 1,103.00 | 1,119,401 |
| 2026-09-30 | 988.00 | 1,284.00 | 983.00 | 1,143.00 | 1,143.00 | 9,531,633 |
| 2026-09-29 | 995.00 | 995.00 | 956.00 | 988.00 | 988.00 | 8,705 |
| 2026-09-28 | 987.00 | 991.00 | 977.00 | 988.00 | 988.00 | 21,438 |
| 2026-09-23 | 981.00 | 997.00 | 955.00 | 987.00 | 987.00 | 5,656 |
| 2026-09-22 | 991.00 | 1,005.00 | 950.00 | 981.00 | 981.00 | 18,927 |
| 2026-09-21 | 1,005.00 | 1,005.00 | 977.00 | 990.00 | 990.00 | 16,890 |
| 2026-09-18 | 998.00 | 1,004.00 | 984.00 | 1,000.00 | 1,000.00 | 6,709 |
| 2026-09-17 | 989.00 | 1,005.00 | 983.00 | 998.00 | 998.00 | 12,820 |
| 2026-09-16 | 1,005.00 | 1,138.00 | 980.00 | 999.00 | 999.00 | 152,533 |
| 2026-09-15 | 1,000.00 | 1,010.00 | 984.00 | 1,003.00 | 1,003.00 | 11,379 |
| 2026-09-14 | 1,003.00 | 1,003.00 | 955.00 | 1,000.00 | 1,000.00 | 4,775 |
| 2026-09-11 | 1,000.00 | 1,008.00 | 980.00 | 1,003.00 | 1,003.00 | 9,875 |
| 2026-09-10 | 1,005.00 | 1,005.00 | 990.00 | 999.00 | 999.00 | 3,423 |
| 2026-09-09 | 1,008.00 | 1,010.00 | 977.00 | 1,003.00 | 1,003.00 | 32,718 |
| 2026-09-08 | 1,003.00 | 1,010.00 | 1,000.00 | 1,008.00 | 1,008.00 | 7,204 |
| 2026-09-07 | 1,026.00 | 1,030.00 | 1,000.00 | 1,003.00 | 1,003.00 | 8,360 |
| 2026-09-04 | 998.00 | 1,013.00 | 990.00 | 1,007.00 | 1,007.00 | 27,503 |
| 2026-09-03 | 1,011.00 | 1,019.00 | 987.00 | 998.00 | 998.00 | 9,615 |
| 2026-09-02 | 1,025.00 | 1,026.00 | 1,006.00 | 1,011.00 | 1,011.00 | 8,838 |
| 2026-09-01 | 1,024.00 | 1,029.00 | 1,004.00 | 1,025.00 | 1,025.00 | 62,787 |
| 2026-08-31 | 1,012.00 | 1,025.00 | 990.00 | 1,008.00 | 1,008.00 | 12,297 |
| 2026-08-28 | 1,016.00 | 1,028.00 | 1,002.00 | 1,012.00 | 1,012.00 | 4,331 |
| 2026-08-27 | 1,035.00 | 1,035.00 | 1,000.00 | 1,016.00 | 1,016.00 | 10,886 |
| 2026-08-26 | 1,040.00 | 1,040.00 | 1,010.00 | 1,018.00 | 1,018.00 | 9,190 |
| 2026-08-25 | 1,001.00 | 1,036.00 | 1,001.00 | 1,031.00 | 1,031.00 | 9,501 |
| 2026-08-24 | 1,019.00 | 1,026.00 | 1,006.00 | 1,025.00 | 1,025.00 | 7,563 |
| 2026-08-21 | 1,004.00 | 1,041.00 | 1,004.00 | 1,019.00 | 1,019.00 | 8,313 |
| 2026-08-20 | 1,005.00 | 1,095.00 | 977.00 | 1,054.00 | 1,054.00 | 60,816 |
| 2026-08-19 | 1,007.00 | 1,007.00 | 980.00 | 996.00 | 996.00 | 2,709 |
| 2026-08-18 | 1,003.00 | 1,003.00 | 962.00 | 998.00 | 998.00 | 24,961 |
| 2026-08-14 | 1,006.00 | 1,019.00 | 973.00 | 1,003.00 | 1,003.00 | 86,868 |
| 2026-08-13 | 1,040.00 | 1,048.00 | 990.00 | 1,006.00 | 1,006.00 | 36,929 |
| 2026-08-12 | 996.00 | 1,045.00 | 988.00 | 1,040.00 | 1,040.00 | 96,076 |
| 2026-08-11 | 1,000.00 | 1,001.00 | 980.00 | 996.00 | 996.00 | 27,450 |
| 2026-08-10 | 997.00 | 998.00 | 971.00 | 986.00 | 986.00 | 23,148 |
| 2026-08-07 | 1,020.00 | 1,020.00 | 960.00 | 986.00 | 986.00 | 14,133 |
| 2026-08-06 | 1,025.00 | 1,025.00 | 971.00 | 990.00 | 990.00 | 29,291 |
| 2026-08-05 | 967.00 | 1,044.00 | 936.00 | 1,028.00 | 1,028.00 | 91,496 |
| 2026-08-04 | 925.00 | 955.00 | 920.00 | 930.00 | 930.00 | 89,488 |
| 2026-08-03 | 1,000.00 | 1,000.00 | 958.00 | 964.00 | 964.00 | 16,177 |
| 2026-07-31 | 987.00 | 1,000.00 | 912.00 | 996.00 | 996.00 | 77,976 |
| 2026-07-30 | 985.00 | 987.00 | 903.00 | 933.00 | 933.00 | 12,436 |
| 2026-07-29 | 951.00 | 1,000.00 | 888.00 | 931.00 | 931.00 | 32,512 |
| 2026-07-28 | 990.00 | 1,000.00 | 926.00 | 1,000.00 | 1,000.00 | 79,299 |
| 2026-07-27 | 1,015.00 | 1,015.00 | 969.00 | 988.00 | 988.00 | 48,419 |
| 2026-07-24 | 1,004.00 | 1,018.00 | 980.00 | 1,001.00 | 1,001.00 | 24,809 |
| 2026-07-23 | 1,002.00 | 1,018.00 | 992.00 | 999.00 | 999.00 | 49,330 |
| 2026-07-22 | 1,019.00 | 1,028.00 | 990.00 | 1,002.00 | 1,002.00 | 25,023 |
| 2026-07-21 | 1,009.00 | 1,017.00 | 987.00 | 1,000.00 | 1,000.00 | 19,953 |
Page 1 of 2 · 61 trading daysOlder →
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.