Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 561.00 | 568.00 | 556.00 | 556.00 | 1,112.00 | 14,502 |
| 2023-12-13 | 561.00 | 563.00 | 554.00 | 561.00 | 1,122.00 | 44,119 |
| 2023-12-12 | 555.00 | 563.00 | 551.00 | 561.00 | 1,122.00 | 14,147 |
| 2023-12-11 | 558.00 | 564.00 | 555.00 | 555.00 | 1,110.00 | 30,285 |
| 2023-12-08 | 555.00 | 560.00 | 550.00 | 558.00 | 1,116.00 | 63,923 |
| 2023-12-07 | 565.00 | 568.00 | 533.00 | 555.00 | 1,110.00 | 40,776 |
| 2023-12-06 | 556.00 | 568.00 | 556.00 | 562.00 | 1,124.00 | 31,285 |
| 2023-12-05 | 565.00 | 569.00 | 560.00 | 561.00 | 1,122.00 | 32,837 |
| 2023-12-04 | 560.00 | 572.00 | 550.00 | 562.00 | 1,124.00 | 33,772 |
| 2023-12-01 | 567.00 | 572.00 | 561.00 | 566.00 | 1,132.00 | 27,010 |
| 2023-11-30 | 570.00 | 570.00 | 561.00 | 561.00 | 1,122.00 | 27,495 |
| 2023-11-29 | 576.00 | 581.00 | 563.00 | 567.00 | 1,134.00 | 50,528 |
| 2023-11-28 | 578.00 | 587.00 | 573.00 | 576.00 | 1,152.00 | 48,845 |
| 2023-11-27 | 585.00 | 604.00 | 582.00 | 582.00 | 1,164.00 | 45,993 |
| 2023-11-24 | 585.00 | 590.00 | 580.00 | 588.00 | 1,176.00 | 34,115 |
| 2023-11-23 | 577.00 | 611.00 | 572.00 | 585.00 | 1,170.00 | 117,199 |
| 2023-11-22 | 570.00 | 573.00 | 567.00 | 572.00 | 1,144.00 | 21,460 |
| 2023-11-21 | 565.00 | 571.00 | 565.00 | 570.00 | 1,140.00 | 19,321 |
| 2023-11-20 | 567.00 | 570.00 | 555.00 | 568.00 | 1,136.00 | 33,182 |
| 2023-11-17 | 571.00 | 573.00 | 563.00 | 566.00 | 1,132.00 | 27,407 |
| 2023-11-16 | 571.00 | 575.00 | 564.00 | 569.00 | 1,138.00 | 37,746 |
| 2023-11-15 | 569.00 | 578.00 | 562.00 | 568.00 | 1,136.00 | 20,023 |
| 2023-11-14 | 563.00 | 564.00 | 554.00 | 561.00 | 1,122.00 | 26,209 |
| 2023-11-13 | 565.00 | 571.00 | 556.00 | 563.00 | 1,126.00 | 38,786 |
| 2023-11-10 | 570.00 | 570.00 | 563.00 | 568.00 | 1,136.00 | 17,833 |
| 2023-11-09 | 570.00 | 574.00 | 564.00 | 570.00 | 1,140.00 | 18,191 |
| 2023-11-08 | 568.00 | 569.00 | 559.00 | 566.00 | 1,132.00 | 28,486 |
| 2023-11-07 | 572.00 | 580.00 | 558.00 | 564.00 | 1,128.00 | 41,761 |
| 2023-11-06 | 555.00 | 571.00 | 555.00 | 570.00 | 1,140.00 | 37,109 |
| 2023-11-03 | 564.00 | 565.00 | 551.00 | 557.00 | 1,114.00 | 40,435 |
| 2023-11-02 | 558.00 | 559.00 | 549.00 | 555.00 | 1,110.00 | 38,713 |
| 2023-11-01 | 551.00 | 557.00 | 548.00 | 552.00 | 1,104.00 | 51,238 |
| 2023-10-31 | 562.00 | 562.00 | 545.00 | 552.00 | 1,104.00 | 32,345 |
| 2023-10-30 | 544.00 | 557.00 | 544.00 | 553.00 | 1,106.00 | 58,439 |
| 2023-10-27 | 544.00 | 548.00 | 535.00 | 544.00 | 1,088.00 | 85,565 |
| 2023-10-26 | 549.00 | 558.00 | 539.00 | 544.00 | 1,088.00 | 50,592 |
| 2023-10-25 | 573.00 | 573.00 | 554.00 | 555.00 | 1,110.00 | 143,724 |
| 2023-10-24 | 555.00 | 575.00 | 551.00 | 564.00 | 1,128.00 | 73,972 |
| 2023-10-23 | 565.00 | 576.00 | 563.00 | 563.00 | 1,126.00 | 62,313 |
| 2023-10-20 | 587.00 | 589.00 | 560.00 | 576.00 | 1,152.00 | 83,005 |
| 2023-10-19 | 604.00 | 605.00 | 590.00 | 590.00 | 1,180.00 | 99,166 |
| 2023-10-18 | 620.00 | 622.00 | 602.00 | 605.00 | 1,210.00 | 70,541 |
| 2023-10-17 | 610.00 | 618.00 | 605.00 | 613.00 | 1,226.00 | 60,764 |
| 2023-10-16 | 619.00 | 621.00 | 609.00 | 612.00 | 1,224.00 | 54,399 |
| 2023-10-13 | 627.00 | 628.00 | 602.00 | 619.00 | 1,238.00 | 132,779 |
| 2023-10-12 | 633.00 | 634.00 | 625.00 | 627.00 | 1,254.00 | 52,680 |
| 2023-10-11 | 627.00 | 664.00 | 627.00 | 631.00 | 1,262.00 | 69,149 |
| 2023-10-10 | 646.00 | 647.00 | 604.00 | 631.00 | 1,262.00 | 66,925 |
| 2023-10-06 | 624.00 | 661.00 | 617.00 | 640.00 | 1,280.00 | 88,433 |
| 2023-10-05 | 617.00 | 625.00 | 617.00 | 619.00 | 1,238.00 | 119,143 |
| 2023-10-04 | 626.00 | 627.00 | 615.00 | 617.00 | 1,234.00 | 67,621 |
| 2023-09-27 | 616.00 | 627.00 | 614.00 | 622.00 | 1,244.00 | 122,114 |
| 2023-09-26 | 633.00 | 633.00 | 623.00 | 624.00 | 1,248.00 | 99,031 |
| 2023-09-25 | 626.00 | 646.00 | 626.00 | 632.00 | 1,264.00 | 133,963 |
| 2023-09-22 | 640.00 | 644.00 | 631.00 | 632.00 | 1,264.00 | 64,892 |
| 2023-09-21 | 662.00 | 665.00 | 640.00 | 640.00 | 1,280.00 | 85,452 |
| 2023-09-20 | 671.00 | 675.00 | 662.00 | 662.00 | 1,324.00 | 91,791 |
| 2023-09-19 | 687.00 | 694.00 | 668.00 | 671.00 | 1,342.00 | 178,407 |
| 2023-09-18 | 668.00 | 705.00 | 663.00 | 687.00 | 1,374.00 | 597,935 |
| 2023-09-15 | 632.00 | 751.00 | 630.00 | 660.00 | 1,320.00 | 2,863,264 |
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.