Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 889.00 | 890.00 | 876.00 | 880.00 | 1,760.00 | 80,418 |
| 2023-06-20 | 877.00 | 905.00 | 875.00 | 890.00 | 1,780.00 | 226,276 |
| 2023-06-19 | 878.00 | 880.00 | 867.00 | 873.00 | 1,746.00 | 55,859 |
| 2023-06-16 | 875.00 | 888.00 | 866.00 | 875.00 | 1,750.00 | 93,142 |
| 2023-06-15 | 865.00 | 892.00 | 860.00 | 865.00 | 1,730.00 | 149,167 |
| 2023-06-14 | 870.00 | 900.00 | 861.00 | 868.00 | 1,736.00 | 169,688 |
| 2023-06-13 | 885.00 | 891.00 | 858.00 | 867.00 | 1,734.00 | 155,450 |
| 2023-06-12 | 863.00 | 890.00 | 849.00 | 890.00 | 1,780.00 | 151,020 |
| 2023-06-09 | 846.00 | 871.00 | 845.00 | 871.00 | 1,742.00 | 153,861 |
| 2023-06-08 | 852.00 | 870.00 | 847.00 | 853.00 | 1,706.00 | 78,023 |
| 2023-06-07 | 873.00 | 883.00 | 847.00 | 865.00 | 1,730.00 | 200,410 |
| 2023-06-05 | 888.00 | 893.00 | 870.00 | 875.00 | 1,750.00 | 135,939 |
| 2023-06-02 | 895.00 | 900.00 | 870.00 | 888.00 | 1,776.00 | 422,267 |
| 2023-06-01 | 858.00 | 880.00 | 830.00 | 875.00 | 1,750.00 | 306,196 |
| 2023-05-31 | 876.00 | 888.00 | 846.00 | 858.00 | 1,716.00 | 230,574 |
| 2023-05-30 | 848.00 | 920.00 | 848.00 | 863.00 | 1,726.00 | 736,056 |
| 2023-05-26 | 880.00 | 899.00 | 833.00 | 848.00 | 1,696.00 | 816,644 |
| 2023-05-25 | 794.00 | 990.00 | 790.00 | 865.00 | 1,730.00 | 8,276,535 |
| 2023-05-24 | 785.00 | 800.00 | 781.00 | 791.00 | 1,582.00 | 88,195 |
| 2023-05-23 | 800.00 | 802.00 | 784.00 | 785.00 | 1,570.00 | 144,573 |
| 2023-05-22 | 790.00 | 798.00 | 790.00 | 795.00 | 1,590.00 | 71,076 |
| 2023-05-19 | 804.00 | 805.00 | 789.00 | 795.00 | 1,590.00 | 51,423 |
| 2023-05-18 | 811.00 | 819.00 | 795.00 | 796.00 | 1,592.00 | 55,806 |
| 2023-05-17 | 791.00 | 810.00 | 781.00 | 810.00 | 1,620.00 | 84,224 |
| 2023-05-16 | 804.00 | 821.00 | 762.00 | 798.00 | 1,596.00 | 233,616 |
| 2023-05-15 | 872.00 | 873.00 | 787.00 | 806.00 | 1,612.00 | 284,746 |
| 2023-05-12 | 816.00 | 868.00 | 809.00 | 847.00 | 1,694.00 | 497,924 |
| 2023-05-11 | 802.00 | 828.00 | 795.00 | 807.00 | 1,614.00 | 128,236 |
| 2023-05-10 | 776.00 | 801.00 | 773.00 | 795.00 | 1,590.00 | 160,004 |
| 2023-05-09 | 777.00 | 782.00 | 760.00 | 777.00 | 1,554.00 | 105,764 |
| 2023-05-08 | 780.00 | 787.00 | 771.00 | 777.00 | 1,554.00 | 110,962 |
| 2023-05-04 | 790.00 | 792.00 | 775.00 | 780.00 | 1,560.00 | 110,455 |
| 2023-05-03 | 793.00 | 802.00 | 781.00 | 792.00 | 1,584.00 | 122,547 |
| 2023-05-02 | 780.00 | 811.00 | 762.00 | 802.00 | 1,604.00 | 117,506 |
| 2023-04-28 | 797.00 | 820.00 | 757.00 | 780.00 | 1,560.00 | 108,437 |
| 2023-04-27 | 764.00 | 796.00 | 753.00 | 788.00 | 1,576.00 | 158,570 |
| 2023-04-26 | 786.00 | 788.00 | 759.00 | 767.00 | 1,534.00 | 252,299 |
| 2023-04-25 | 802.00 | 807.00 | 775.00 | 787.00 | 1,574.00 | 267,097 |
| 2023-04-24 | 820.00 | 829.00 | 800.00 | 802.00 | 1,604.00 | 318,938 |
| 2023-04-21 | 903.00 | 913.00 | 831.00 | 840.00 | 1,680.00 | 492,102 |
| 2023-04-20 | 946.00 | 946.00 | 896.00 | 901.00 | 1,802.00 | 530,160 |
| 2023-04-19 | 999.00 | 1,005.00 | 908.00 | 950.00 | 1,900.00 | 1,517,827 |
| 2023-04-18 | 865.00 | 1,000.00 | 862.00 | 902.00 | 1,804.00 | 4,005,621 |
| 2023-04-17 | 880.00 | 906.00 | 838.00 | 860.00 | 1,720.00 | 855,424 |
| 2023-04-14 | 839.00 | 860.00 | 823.00 | 842.00 | 1,684.00 | 525,179 |
| 2023-04-13 | 804.00 | 918.00 | 791.00 | 828.00 | 1,656.00 | 2,779,791 |
| 2023-04-12 | 806.00 | 811.00 | 780.00 | 796.00 | 1,592.00 | 414,424 |
| 2023-04-11 | 823.00 | 825.00 | 788.00 | 799.00 | 1,598.00 | 569,134 |
| 2023-04-10 | 709.00 | 890.00 | 709.00 | 831.00 | 1,662.00 | 4,047,589 |
| 2023-04-07 | 690.00 | 741.00 | 684.00 | 716.00 | 1,432.00 | 352,748 |
| 2023-04-06 | 694.00 | 705.00 | 674.00 | 687.00 | 1,374.00 | 80,856 |
| 2023-04-05 | 706.00 | 708.00 | 691.00 | 695.00 | 1,390.00 | 121,063 |
| 2023-04-04 | 695.00 | 719.00 | 689.00 | 705.00 | 1,410.00 | 101,348 |
| 2023-04-03 | 695.00 | 699.00 | 685.00 | 698.00 | 1,396.00 | 37,364 |
| 2023-03-31 | 699.00 | 701.00 | 689.00 | 695.00 | 1,390.00 | 42,075 |
| 2023-03-30 | 699.00 | 706.00 | 693.00 | 699.00 | 1,398.00 | 35,979 |
| 2023-03-29 | 664.00 | 703.00 | 664.00 | 695.00 | 1,390.00 | 156,518 |
| 2023-03-28 | 663.00 | 671.00 | 662.00 | 668.00 | 1,336.00 | 47,314 |
| 2023-03-27 | 669.00 | 678.00 | 657.00 | 666.00 | 1,332.00 | 50,585 |
| 2023-03-24 | 666.00 | 673.00 | 665.00 | 669.00 | 1,338.00 | 32,284 |
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.