Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 439.00 | 442.00 | 425.00 | 440.00 | 880.00 | 46,725 |
| 2024-06-12 | 438.00 | 440.00 | 436.00 | 439.00 | 878.00 | 34,635 |
| 2024-06-11 | 438.00 | 442.00 | 437.00 | 439.00 | 878.00 | 80,121 |
| 2024-06-10 | 442.00 | 442.00 | 434.00 | 440.00 | 880.00 | 124,238 |
| 2024-06-07 | 440.00 | 442.00 | 433.00 | 441.00 | 882.00 | 87,469 |
| 2024-06-05 | 441.00 | 447.00 | 438.00 | 438.00 | 876.00 | 52,482 |
| 2024-06-04 | 440.00 | 442.00 | 436.00 | 440.00 | 880.00 | 120,170 |
| 2024-06-03 | 437.00 | 448.00 | 435.00 | 436.00 | 872.00 | 63,698 |
| 2024-05-31 | 432.00 | 441.00 | 431.00 | 437.00 | 874.00 | 105,962 |
| 2024-05-30 | 437.00 | 460.00 | 432.00 | 432.00 | 864.00 | 147,849 |
| 2024-05-29 | 457.00 | 457.00 | 434.00 | 437.00 | 874.00 | 42,780 |
| 2024-05-28 | 432.00 | 475.00 | 430.00 | 450.00 | 900.00 | 267,173 |
| 2024-05-27 | 433.00 | 436.00 | 429.00 | 431.00 | 862.00 | 18,816 |
| 2024-05-24 | 433.00 | 433.00 | 426.00 | 431.00 | 862.00 | 12,364 |
| 2024-05-23 | 434.00 | 436.00 | 427.00 | 433.00 | 866.00 | 43,297 |
| 2024-05-22 | 437.00 | 437.00 | 428.00 | 434.00 | 868.00 | 40,712 |
| 2024-05-21 | 439.00 | 440.00 | 433.00 | 437.00 | 874.00 | 23,368 |
| 2024-05-20 | 439.00 | 439.00 | 433.00 | 437.00 | 874.00 | 21,064 |
| 2024-05-17 | 439.00 | 439.00 | 430.00 | 438.00 | 876.00 | 14,727 |
| 2024-05-16 | 436.00 | 443.00 | 436.00 | 439.00 | 878.00 | 24,009 |
| 2024-05-14 | 436.00 | 436.00 | 410.00 | 436.00 | 872.00 | 44,118 |
| 2024-05-13 | 434.00 | 438.00 | 432.00 | 435.00 | 870.00 | 24,540 |
| 2024-05-10 | 433.00 | 438.00 | 433.00 | 437.00 | 874.00 | 45,579 |
| 2024-05-09 | 434.00 | 438.00 | 431.00 | 433.00 | 866.00 | 58,553 |
| 2024-05-08 | 434.00 | 439.00 | 433.00 | 436.00 | 872.00 | 30,060 |
| 2024-05-07 | 434.00 | 438.00 | 433.00 | 437.00 | 874.00 | 44,935 |
| 2024-05-03 | 437.00 | 437.00 | 430.00 | 434.00 | 868.00 | 47,147 |
| 2024-05-02 | 438.00 | 439.00 | 433.00 | 437.00 | 874.00 | 28,737 |
| 2024-04-30 | 437.00 | 441.00 | 436.00 | 437.00 | 874.00 | 27,019 |
| 2024-04-29 | 436.00 | 441.00 | 432.00 | 439.00 | 878.00 | 60,145 |
| 2024-04-26 | 438.00 | 439.00 | 433.00 | 436.00 | 872.00 | 43,727 |
| 2024-04-25 | 437.00 | 439.00 | 433.00 | 438.00 | 876.00 | 8,657 |
| 2024-04-24 | 439.00 | 440.00 | 434.00 | 437.00 | 874.00 | 20,908 |
| 2024-04-23 | 436.00 | 447.00 | 436.00 | 436.00 | 872.00 | 53,678 |
| 2024-04-22 | 440.00 | 447.00 | 434.00 | 436.00 | 872.00 | 55,531 |
| 2024-04-19 | 438.00 | 461.00 | 434.00 | 441.00 | 882.00 | 53,449 |
| 2024-04-18 | 432.00 | 441.00 | 431.00 | 439.00 | 878.00 | 76,396 |
| 2024-04-17 | 435.00 | 439.00 | 411.00 | 436.00 | 872.00 | 51,772 |
| 2024-04-16 | 435.00 | 441.00 | 430.00 | 437.00 | 874.00 | 47,035 |
| 2024-04-15 | 447.00 | 447.00 | 431.00 | 437.00 | 874.00 | 103,126 |
| 2024-04-12 | 452.00 | 453.00 | 439.00 | 449.00 | 898.00 | 71,118 |
| 2024-04-11 | 448.00 | 453.00 | 448.00 | 450.00 | 900.00 | 91,696 |
| 2024-04-09 | 469.00 | 473.00 | 449.00 | 450.00 | 900.00 | 182,356 |
| 2024-04-08 | 488.00 | 488.00 | 471.00 | 471.00 | 942.00 | 83,023 |
| 2024-04-05 | 489.00 | 491.00 | 480.00 | 487.00 | 974.00 | 88,245 |
| 2024-04-04 | 490.00 | 499.00 | 490.00 | 494.00 | 988.00 | 32,487 |
| 2024-04-03 | 495.00 | 502.00 | 490.00 | 499.00 | 998.00 | 52,114 |
| 2024-04-02 | 498.00 | 504.00 | 489.00 | 500.00 | 1,000.00 | 40,430 |
| 2024-04-01 | 501.00 | 505.00 | 499.00 | 504.00 | 1,008.00 | 64,808 |
| 2024-03-29 | 493.00 | 508.00 | 493.00 | 499.00 | 998.00 | 84,185 |
| 2024-03-28 | 495.00 | 495.00 | 490.00 | 492.00 | 984.00 | 61,903 |
| 2024-03-27 | 493.00 | 497.00 | 491.00 | 492.00 | 984.00 | 49,276 |
| 2024-03-26 | 494.00 | 499.00 | 493.00 | 493.00 | 986.00 | 90,882 |
| 2024-03-25 | 498.00 | 500.00 | 493.00 | 497.00 | 994.00 | 33,345 |
| 2024-03-22 | 501.00 | 505.00 | 493.00 | 497.00 | 994.00 | 71,189 |
| 2024-03-21 | 505.00 | 505.00 | 495.00 | 497.00 | 994.00 | 106,708 |
| 2024-03-20 | 506.00 | 510.00 | 500.00 | 500.00 | 1,000.00 | 42,156 |
| 2024-03-19 | 506.00 | 511.00 | 503.00 | 508.00 | 1,016.00 | 22,699 |
| 2024-03-18 | 511.00 | 511.00 | 506.00 | 509.00 | 1,018.00 | 29,372 |
| 2024-03-15 | 515.00 | 515.00 | 506.00 | 511.00 | 1,022.00 | 30,454 |
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.