Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 625.00 | 628.00 | 618.00 | 626.00 | 1,252.00 | 67,276 |
| 2023-09-13 | 625.00 | 628.00 | 618.00 | 626.00 | 1,252.00 | 84,810 |
| 2023-09-12 | 626.00 | 756.00 | 612.00 | 625.00 | 1,250.00 | 1,711,276 |
| 2023-09-11 | 648.00 | 653.00 | 596.00 | 620.00 | 1,240.00 | 71,830 |
| 2023-09-08 | 652.00 | 656.00 | 640.00 | 641.00 | 1,282.00 | 112,076 |
| 2023-09-07 | 645.00 | 670.00 | 643.00 | 658.00 | 1,316.00 | 105,810 |
| 2023-09-06 | 662.00 | 662.00 | 645.00 | 646.00 | 1,292.00 | 72,658 |
| 2023-09-05 | 668.00 | 668.00 | 654.00 | 660.00 | 1,320.00 | 61,411 |
| 2023-09-04 | 666.00 | 668.00 | 661.00 | 668.00 | 1,336.00 | 46,614 |
| 2023-09-01 | 674.00 | 674.00 | 662.00 | 666.00 | 1,332.00 | 84,116 |
| 2023-08-31 | 673.00 | 675.00 | 669.00 | 672.00 | 1,344.00 | 29,166 |
| 2023-08-30 | 677.00 | 680.00 | 671.00 | 673.00 | 1,346.00 | 51,488 |
| 2023-08-29 | 672.00 | 680.00 | 671.00 | 676.00 | 1,352.00 | 41,067 |
| 2023-08-28 | 683.00 | 683.00 | 668.00 | 672.00 | 1,344.00 | 38,013 |
| 2023-08-25 | 689.00 | 689.00 | 670.00 | 672.00 | 1,344.00 | 30,471 |
| 2023-08-24 | 674.00 | 687.00 | 673.00 | 682.00 | 1,364.00 | 20,505 |
| 2023-08-23 | 671.00 | 675.00 | 665.00 | 674.00 | 1,348.00 | 56,830 |
| 2023-08-22 | 670.00 | 677.00 | 664.00 | 677.00 | 1,354.00 | 21,411 |
| 2023-08-21 | 684.00 | 684.00 | 669.00 | 670.00 | 1,340.00 | 30,805 |
| 2023-08-18 | 700.00 | 700.00 | 685.00 | 687.00 | 1,374.00 | 36,390 |
| 2023-08-17 | 684.00 | 753.00 | 667.00 | 700.00 | 1,400.00 | 100,142 |
| 2023-08-16 | 702.00 | 703.00 | 680.00 | 684.00 | 1,368.00 | 37,376 |
| 2023-08-14 | 711.00 | 715.00 | 694.00 | 702.00 | 1,404.00 | 19,427 |
| 2023-08-11 | 696.00 | 735.00 | 682.00 | 711.00 | 1,422.00 | 59,785 |
| 2023-08-10 | 688.00 | 696.00 | 675.00 | 696.00 | 1,392.00 | 31,132 |
| 2023-08-09 | 687.00 | 689.00 | 680.00 | 688.00 | 1,376.00 | 36,476 |
| 2023-08-08 | 686.00 | 689.00 | 673.00 | 687.00 | 1,374.00 | 28,962 |
| 2023-08-07 | 701.00 | 703.00 | 685.00 | 686.00 | 1,372.00 | 34,998 |
| 2023-08-04 | 692.00 | 750.00 | 681.00 | 701.00 | 1,402.00 | 142,729 |
| 2023-08-03 | 680.00 | 693.00 | 671.00 | 687.00 | 1,374.00 | 22,294 |
| 2023-08-02 | 690.00 | 692.00 | 670.00 | 681.00 | 1,362.00 | 58,467 |
| 2023-08-01 | 687.00 | 699.00 | 680.00 | 687.00 | 1,374.00 | 27,631 |
| 2023-07-31 | 710.00 | 711.00 | 680.00 | 687.00 | 1,374.00 | 107,286 |
| 2023-07-28 | 629.00 | 710.00 | 627.00 | 703.00 | 1,406.00 | 162,542 |
| 2023-07-27 | 630.00 | 638.00 | 618.00 | 627.00 | 1,254.00 | 70,378 |
| 2023-07-26 | 666.00 | 666.00 | 624.00 | 624.00 | 1,248.00 | 171,821 |
| 2023-07-25 | 675.00 | 678.00 | 666.00 | 666.00 | 1,332.00 | 45,435 |
| 2023-07-24 | 696.00 | 696.00 | 675.00 | 675.00 | 1,350.00 | 78,575 |
| 2023-07-21 | 706.00 | 710.00 | 688.00 | 695.00 | 1,390.00 | 82,184 |
| 2023-07-20 | 703.00 | 709.00 | 698.00 | 704.00 | 1,408.00 | 60,397 |
| 2023-07-19 | 714.00 | 730.00 | 702.00 | 703.00 | 1,406.00 | 57,354 |
| 2023-07-18 | 732.00 | 744.00 | 705.00 | 712.00 | 1,424.00 | 74,923 |
| 2023-07-17 | 734.00 | 738.00 | 726.00 | 730.00 | 1,460.00 | 44,163 |
| 2023-07-14 | 757.00 | 761.00 | 728.00 | 731.00 | 1,462.00 | 95,904 |
| 2023-07-13 | 757.00 | 764.00 | 734.00 | 749.00 | 1,498.00 | 111,558 |
| 2023-07-12 | 763.00 | 774.00 | 750.00 | 750.00 | 1,500.00 | 84,706 |
| 2023-07-11 | 759.00 | 777.00 | 753.00 | 755.00 | 1,510.00 | 56,720 |
| 2023-07-10 | 772.00 | 778.00 | 760.00 | 762.00 | 1,524.00 | 45,594 |
| 2023-07-07 | 773.00 | 780.00 | 762.00 | 770.00 | 1,540.00 | 70,892 |
| 2023-07-06 | 781.00 | 789.00 | 769.00 | 780.00 | 1,560.00 | 83,162 |
| 2023-07-05 | 796.00 | 810.00 | 775.00 | 781.00 | 1,562.00 | 107,014 |
| 2023-07-04 | 830.00 | 830.00 | 795.00 | 795.00 | 1,590.00 | 64,024 |
| 2023-07-03 | 820.00 | 831.00 | 807.00 | 824.00 | 1,648.00 | 53,979 |
| 2023-06-30 | 780.00 | 857.00 | 780.00 | 820.00 | 1,640.00 | 193,045 |
| 2023-06-29 | 811.00 | 814.00 | 781.00 | 787.00 | 1,574.00 | 80,882 |
| 2023-06-28 | 831.00 | 836.00 | 802.00 | 810.00 | 1,620.00 | 91,142 |
| 2023-06-27 | 832.00 | 850.00 | 831.00 | 831.00 | 1,662.00 | 73,083 |
| 2023-06-26 | 838.00 | 850.00 | 819.00 | 840.00 | 1,680.00 | 108,923 |
| 2023-06-23 | 861.00 | 865.00 | 816.00 | 836.00 | 1,672.00 | 90,596 |
| 2023-06-22 | 882.00 | 884.00 | 813.00 | 859.00 | 1,718.00 | 155,613 |
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.