Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 684.00 | 685.00 | 666.00 | 666.00 | 1,332.00 | 81,665 |
| 2023-03-22 | 692.00 | 696.00 | 673.00 | 674.00 | 1,348.00 | 54,426 |
| 2023-03-21 | 681.00 | 697.00 | 677.00 | 692.00 | 1,384.00 | 36,007 |
| 2023-03-20 | 682.00 | 683.00 | 675.00 | 681.00 | 1,362.00 | 30,797 |
| 2023-03-17 | 656.00 | 677.00 | 656.00 | 675.00 | 1,350.00 | 56,383 |
| 2023-03-16 | 665.00 | 668.00 | 640.00 | 655.00 | 1,310.00 | 86,128 |
| 2023-03-15 | 669.00 | 683.00 | 638.00 | 676.00 | 1,352.00 | 92,702 |
| 2023-03-14 | 691.00 | 696.00 | 666.00 | 669.00 | 1,338.00 | 93,840 |
| 2023-03-13 | 699.00 | 700.00 | 677.00 | 696.00 | 1,392.00 | 77,848 |
| 2023-03-10 | 712.00 | 712.00 | 699.00 | 706.00 | 1,412.00 | 48,598 |
| 2023-03-09 | 721.00 | 727.00 | 714.00 | 714.00 | 1,428.00 | 100,029 |
| 2023-03-08 | 718.00 | 727.00 | 711.00 | 727.00 | 1,454.00 | 110,398 |
| 2023-03-07 | 704.00 | 724.00 | 701.00 | 719.00 | 1,438.00 | 152,518 |
| 2023-03-06 | 708.00 | 711.00 | 696.00 | 704.00 | 1,408.00 | 111,900 |
| 2023-03-03 | 709.00 | 711.00 | 703.00 | 708.00 | 1,416.00 | 44,475 |
| 2023-03-02 | 706.00 | 720.00 | 701.00 | 709.00 | 1,418.00 | 68,827 |
| 2023-02-28 | 686.00 | 699.00 | 679.00 | 699.00 | 1,398.00 | 103,763 |
| 2023-02-27 | 690.00 | 693.00 | 678.00 | 691.00 | 1,382.00 | 88,056 |
| 2023-02-24 | 696.00 | 698.00 | 682.00 | 693.00 | 1,386.00 | 66,226 |
| 2023-02-23 | 690.00 | 696.00 | 683.00 | 690.00 | 1,380.00 | 50,661 |
| 2023-02-22 | 700.00 | 700.00 | 689.00 | 692.00 | 1,384.00 | 61,662 |
| 2023-02-21 | 698.00 | 704.00 | 693.00 | 700.00 | 1,400.00 | 57,303 |
| 2023-02-20 | 699.00 | 699.00 | 693.00 | 696.00 | 1,392.00 | 79,554 |
| 2023-02-17 | 704.00 | 704.00 | 695.00 | 697.00 | 1,394.00 | 36,328 |
| 2023-02-16 | 700.00 | 707.00 | 697.00 | 697.00 | 1,394.00 | 68,760 |
| 2023-02-15 | 709.00 | 717.00 | 697.00 | 700.00 | 1,400.00 | 83,899 |
| 2023-02-14 | 712.00 | 714.00 | 697.00 | 709.00 | 1,418.00 | 102,609 |
| 2023-02-13 | 717.00 | 717.00 | 707.00 | 708.00 | 1,416.00 | 48,050 |
| 2023-02-10 | 723.00 | 723.00 | 710.00 | 715.00 | 1,430.00 | 74,390 |
| 2023-02-09 | 721.00 | 725.00 | 715.00 | 719.00 | 1,438.00 | 40,437 |
| 2023-02-08 | 716.00 | 721.00 | 712.00 | 721.00 | 1,442.00 | 114,127 |
| 2023-02-07 | 717.00 | 721.00 | 709.00 | 715.00 | 1,430.00 | 50,893 |
| 2023-02-06 | 720.00 | 721.00 | 709.00 | 714.00 | 1,428.00 | 100,379 |
| 2023-02-03 | 726.00 | 726.00 | 713.00 | 723.00 | 1,446.00 | 100,497 |
| 2023-02-02 | 729.00 | 729.00 | 719.00 | 725.00 | 1,450.00 | 62,506 |
| 2023-02-01 | 724.00 | 725.00 | 718.00 | 722.00 | 1,444.00 | 53,613 |
| 2023-01-31 | 723.00 | 729.00 | 717.00 | 720.00 | 1,440.00 | 64,610 |
| 2023-01-30 | 720.00 | 750.00 | 666.00 | 723.00 | 1,446.00 | 357,863 |
| 2023-01-27 | 724.00 | 732.00 | 712.00 | 720.00 | 1,440.00 | 104,537 |
| 2023-01-26 | 722.00 | 724.00 | 713.00 | 723.00 | 1,446.00 | 108,522 |
| 2023-01-25 | 714.00 | 722.00 | 714.00 | 722.00 | 1,444.00 | 62,363 |
| 2023-01-20 | 711.00 | 717.00 | 710.00 | 713.00 | 1,426.00 | 29,812 |
| 2023-01-19 | 715.00 | 717.00 | 706.00 | 711.00 | 1,422.00 | 32,249 |
| 2023-01-18 | 722.00 | 730.00 | 709.00 | 709.00 | 1,418.00 | 57,847 |
| 2023-01-17 | 720.00 | 725.00 | 712.00 | 717.00 | 1,434.00 | 54,627 |
| 2023-01-16 | 714.00 | 720.00 | 711.00 | 719.00 | 1,438.00 | 48,069 |
| 2023-01-13 | 722.00 | 725.00 | 712.00 | 712.00 | 1,424.00 | 135,247 |
| 2023-01-12 | 733.00 | 740.00 | 715.00 | 719.00 | 1,438.00 | 165,430 |
| 2023-01-11 | 732.00 | 734.00 | 724.00 | 730.00 | 1,460.00 | 114,902 |
| 2023-01-10 | 728.00 | 736.00 | 716.00 | 729.00 | 1,458.00 | 138,406 |
| 2023-01-09 | 726.00 | 732.00 | 713.00 | 728.00 | 1,456.00 | 231,147 |
| 2023-01-06 | 712.00 | 732.00 | 711.00 | 726.00 | 1,452.00 | 65,725 |
| 2023-01-05 | 723.00 | 723.00 | 710.00 | 718.00 | 1,436.00 | 113,454 |
| 2023-01-04 | 685.00 | 715.00 | 685.00 | 713.00 | 1,426.00 | 43,072 |
| 2023-01-03 | 701.00 | 716.00 | 676.00 | 704.00 | 1,408.00 | 204,919 |
| 2023-01-02 | 707.00 | 722.00 | 700.00 | 707.00 | 1,414.00 | 155,710 |
| 2022-12-29 | 738.00 | 738.00 | 706.00 | 710.00 | 1,420.00 | 134,541 |
| 2022-12-28 | 745.00 | 748.00 | 733.00 | 739.00 | 1,478.00 | 37,632 |
| 2022-12-27 | 730.00 | 750.00 | 730.00 | 745.00 | 1,490.00 | 118,585 |
| 2022-12-26 | 711.00 | 781.00 | 710.00 | 737.00 | 1,474.00 | 445,219 |
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.