Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 513.00 | 517.00 | 508.00 | 515.00 | 1,030.00 | 19,501 |
| 2024-03-13 | 514.00 | 519.00 | 512.00 | 513.00 | 1,026.00 | 12,720 |
| 2024-03-12 | 517.00 | 522.00 | 513.00 | 518.00 | 1,036.00 | 38,146 |
| 2024-03-11 | 519.00 | 525.00 | 510.00 | 520.00 | 1,040.00 | 51,028 |
| 2024-03-08 | 516.00 | 519.00 | 516.00 | 519.00 | 1,038.00 | 14,286 |
| 2024-03-07 | 519.00 | 525.00 | 516.00 | 519.00 | 1,038.00 | 36,354 |
| 2024-03-06 | 516.00 | 520.00 | 514.00 | 518.00 | 1,036.00 | 49,988 |
| 2024-03-05 | 520.00 | 521.00 | 517.00 | 520.00 | 1,040.00 | 29,268 |
| 2024-03-04 | 524.00 | 524.00 | 515.00 | 520.00 | 1,040.00 | 44,384 |
| 2024-02-29 | 524.00 | 526.00 | 521.00 | 522.00 | 1,044.00 | 20,895 |
| 2024-02-28 | 520.00 | 529.00 | 515.00 | 524.00 | 1,048.00 | 56,406 |
| 2024-02-27 | 523.00 | 524.00 | 518.00 | 520.00 | 1,040.00 | 16,974 |
| 2024-02-26 | 524.00 | 527.00 | 521.00 | 524.00 | 1,048.00 | 21,124 |
| 2024-02-23 | 529.00 | 533.00 | 525.00 | 525.00 | 1,050.00 | 81,973 |
| 2024-02-22 | 529.00 | 531.00 | 527.00 | 529.00 | 1,058.00 | 27,209 |
| 2024-02-21 | 529.00 | 530.00 | 527.00 | 529.00 | 1,058.00 | 92,770 |
| 2024-02-20 | 530.00 | 531.00 | 525.00 | 529.00 | 1,058.00 | 63,270 |
| 2024-02-19 | 531.00 | 532.00 | 525.00 | 530.00 | 1,060.00 | 47,248 |
| 2024-02-16 | 529.00 | 531.00 | 526.00 | 530.00 | 1,060.00 | 59,897 |
| 2024-02-15 | 530.00 | 530.00 | 526.00 | 529.00 | 1,058.00 | 52,768 |
| 2024-02-14 | 528.00 | 530.00 | 525.00 | 528.00 | 1,056.00 | 18,482 |
| 2024-02-13 | 529.00 | 532.00 | 526.00 | 530.00 | 1,060.00 | 21,466 |
| 2024-02-08 | 526.00 | 531.00 | 526.00 | 529.00 | 1,058.00 | 59,810 |
| 2024-02-07 | 528.00 | 530.00 | 525.00 | 529.00 | 1,058.00 | 36,423 |
| 2024-02-06 | 527.00 | 536.00 | 523.00 | 528.00 | 1,056.00 | 88,374 |
| 2024-02-05 | 521.00 | 537.00 | 521.00 | 530.00 | 1,060.00 | 247,102 |
| 2024-02-02 | 520.00 | 523.00 | 516.00 | 521.00 | 1,042.00 | 49,642 |
| 2024-02-01 | 514.00 | 526.00 | 513.00 | 520.00 | 1,040.00 | 63,467 |
| 2024-01-31 | 516.00 | 530.00 | 516.00 | 525.00 | 1,050.00 | 39,065 |
| 2024-01-30 | 524.00 | 530.00 | 521.00 | 522.00 | 1,044.00 | 46,547 |
| 2024-01-29 | 536.00 | 541.00 | 515.00 | 524.00 | 1,048.00 | 52,219 |
| 2024-01-26 | 531.00 | 538.00 | 529.00 | 536.00 | 1,072.00 | 51,910 |
| 2024-01-25 | 531.00 | 545.00 | 527.00 | 531.00 | 1,062.00 | 76,444 |
| 2024-01-24 | 538.00 | 546.00 | 530.00 | 533.00 | 1,066.00 | 78,361 |
| 2024-01-23 | 539.00 | 539.00 | 525.00 | 532.00 | 1,064.00 | 59,811 |
| 2024-01-22 | 540.00 | 545.00 | 531.00 | 539.00 | 1,078.00 | 35,249 |
| 2024-01-19 | 541.00 | 543.00 | 535.00 | 536.00 | 1,072.00 | 24,122 |
| 2024-01-18 | 521.00 | 545.00 | 519.00 | 540.00 | 1,080.00 | 66,362 |
| 2024-01-17 | 558.00 | 558.00 | 540.00 | 540.00 | 1,080.00 | 44,772 |
| 2024-01-16 | 552.00 | 560.00 | 552.00 | 556.00 | 1,112.00 | 25,069 |
| 2024-01-15 | 557.00 | 560.00 | 552.00 | 555.00 | 1,110.00 | 36,839 |
| 2024-01-12 | 558.00 | 569.00 | 553.00 | 558.00 | 1,116.00 | 43,519 |
| 2024-01-11 | 553.00 | 558.00 | 553.00 | 558.00 | 1,116.00 | 25,974 |
| 2024-01-10 | 558.00 | 560.00 | 555.00 | 555.00 | 1,110.00 | 26,355 |
| 2024-01-09 | 554.00 | 560.00 | 552.00 | 558.00 | 1,116.00 | 32,851 |
| 2024-01-08 | 556.00 | 556.00 | 550.00 | 554.00 | 1,108.00 | 23,940 |
| 2024-01-05 | 558.00 | 564.00 | 551.00 | 556.00 | 1,112.00 | 20,996 |
| 2024-01-04 | 554.00 | 558.00 | 553.00 | 556.00 | 1,112.00 | 15,951 |
| 2024-01-03 | 566.00 | 568.00 | 553.00 | 558.00 | 1,116.00 | 23,469 |
| 2024-01-02 | 555.00 | 566.00 | 555.00 | 565.00 | 1,130.00 | 47,464 |
| 2023-12-28 | 540.00 | 561.00 | 540.00 | 549.00 | 1,098.00 | 97,196 |
| 2023-12-27 | 546.00 | 550.00 | 537.00 | 537.00 | 1,074.00 | 57,454 |
| 2023-12-26 | 554.00 | 557.00 | 543.00 | 544.00 | 1,088.00 | 57,440 |
| 2023-12-22 | 557.00 | 560.00 | 554.00 | 557.00 | 1,114.00 | 33,134 |
| 2023-12-21 | 554.00 | 564.00 | 551.00 | 557.00 | 1,114.00 | 32,457 |
| 2023-12-20 | 558.00 | 558.00 | 550.00 | 554.00 | 1,108.00 | 36,359 |
| 2023-12-19 | 556.00 | 561.00 | 551.00 | 552.00 | 1,104.00 | 43,607 |
| 2023-12-18 | 556.00 | 560.00 | 553.00 | 558.00 | 1,116.00 | 21,763 |
| 2023-12-15 | 556.00 | 562.00 | 554.00 | 560.00 | 1,120.00 | 24,787 |
| 2023-12-14 | 561.00 | 568.00 | 556.00 | 556.00 | 1,112.00 | 14,502 |
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.