Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 736.00 | 736.00 | 706.00 | 710.00 | 1,420.00 | 128,639 |
| 2022-12-22 | 732.00 | 736.00 | 724.00 | 730.00 | 1,460.00 | 130,935 |
| 2022-12-21 | 742.00 | 748.00 | 725.00 | 725.00 | 1,450.00 | 157,011 |
| 2022-12-20 | 778.00 | 792.00 | 742.00 | 742.00 | 1,484.00 | 237,583 |
| 2022-12-19 | 787.00 | 787.00 | 773.00 | 776.00 | 1,552.00 | 104,699 |
| 2022-12-16 | 790.00 | 792.00 | 783.00 | 788.00 | 1,576.00 | 112,349 |
| 2022-12-15 | 809.00 | 809.00 | 793.00 | 801.00 | 1,602.00 | 118,310 |
| 2022-12-14 | 796.00 | 803.00 | 792.00 | 801.00 | 1,602.00 | 71,688 |
| 2022-12-13 | 810.00 | 815.00 | 781.00 | 796.00 | 1,592.00 | 209,250 |
| 2022-12-12 | 822.00 | 823.00 | 809.00 | 810.00 | 1,620.00 | 173,798 |
| 2022-12-09 | 805.00 | 831.00 | 798.00 | 822.00 | 1,644.00 | 368,108 |
| 2022-12-08 | 819.00 | 826.00 | 802.00 | 805.00 | 1,610.00 | 157,961 |
| 2022-12-07 | 823.00 | 830.00 | 792.00 | 818.00 | 1,636.00 | 339,344 |
| 2022-12-06 | 824.00 | 840.00 | 804.00 | 819.00 | 1,638.00 | 390,482 |
| 2022-12-05 | 805.00 | 826.00 | 804.00 | 825.00 | 1,650.00 | 418,570 |
| 2022-12-02 | 813.00 | 815.00 | 800.00 | 805.00 | 1,610.00 | 141,450 |
| 2022-12-01 | 820.00 | 821.00 | 806.00 | 813.00 | 1,626.00 | 194,954 |
| 2022-11-30 | 815.00 | 817.00 | 806.00 | 813.00 | 1,626.00 | 106,495 |
| 2022-11-29 | 786.00 | 820.00 | 786.00 | 815.00 | 1,630.00 | 156,872 |
| 2022-11-28 | 808.00 | 817.00 | 790.00 | 793.00 | 1,586.00 | 143,985 |
| 2022-11-25 | 810.00 | 817.00 | 801.00 | 807.00 | 1,614.00 | 118,542 |
| 2022-11-24 | 797.00 | 830.00 | 791.00 | 806.00 | 1,612.00 | 469,583 |
| 2022-11-23 | 786.00 | 794.00 | 782.00 | 784.00 | 1,568.00 | 101,590 |
| 2022-11-22 | 783.00 | 791.00 | 778.00 | 781.00 | 1,562.00 | 198,536 |
| 2022-11-21 | 805.00 | 816.00 | 789.00 | 795.00 | 1,590.00 | 278,165 |
| 2022-11-18 | 816.00 | 836.00 | 807.00 | 810.00 | 1,620.00 | 602,074 |
| 2022-11-17 | 804.00 | 906.00 | 771.00 | 820.00 | 1,640.00 | 7,113,320 |
| 2022-11-16 | 817.00 | 831.00 | 800.00 | 800.00 | 1,600.00 | 305,721 |
| 2022-11-15 | 815.00 | 847.00 | 803.00 | 813.00 | 1,626.00 | 776,126 |
| 2022-11-14 | 798.00 | 808.00 | 780.00 | 805.00 | 1,610.00 | 390,768 |
| 2022-11-11 | 800.00 | 803.00 | 783.00 | 795.00 | 1,590.00 | 271,709 |
| 2022-11-10 | 809.00 | 815.00 | 783.00 | 784.00 | 1,568.00 | 388,616 |
| 2022-11-09 | 817.00 | 817.00 | 803.00 | 809.00 | 1,618.00 | 369,025 |
| 2022-11-08 | 811.00 | 833.00 | 805.00 | 813.00 | 1,626.00 | 497,459 |
| 2022-11-07 | 800.00 | 823.00 | 796.00 | 801.00 | 1,602.00 | 318,291 |
| 2022-11-04 | 792.00 | 798.00 | 771.00 | 794.00 | 1,588.00 | 351,456 |
| 2022-11-03 | 815.00 | 825.00 | 757.00 | 792.00 | 1,584.00 | 627,652 |
| 2022-11-02 | 835.00 | 894.00 | 817.00 | 830.00 | 1,660.00 | 1,448,889 |
| 2022-11-01 | 853.00 | 857.00 | 828.00 | 829.00 | 1,658.00 | 533,129 |
| 2022-10-31 | 870.00 | 880.00 | 841.00 | 849.00 | 1,698.00 | 724,118 |
| 2022-10-28 | 892.00 | 925.00 | 861.00 | 870.00 | 1,740.00 | 1,614,353 |
| 2022-10-27 | 883.00 | 929.00 | 883.00 | 890.00 | 1,780.00 | 1,263,105 |
| 2022-10-26 | 928.00 | 957.00 | 857.00 | 904.00 | 1,808.00 | 2,802,722 |
| 2022-10-25 | 960.00 | 1,010.00 | 883.00 | 902.00 | 1,804.00 | 3,619,584 |
| 2022-10-24 | 1,000.00 | 1,030.00 | 936.00 | 937.00 | 1,874.00 | 4,022,431 |
| 2022-10-21 | 883.00 | 1,080.00 | 883.00 | 1,030.00 | 2,060.00 | 17,325,344 |
| 2022-10-20 | 870.00 | 1,040.00 | 845.00 | 870.00 | 1,740.00 | 11,049,740 |
| 2022-10-19 | 739.00 | 945.00 | 739.00 | 833.00 | 1,666.00 | 12,813,955 |
| 2022-10-18 | 709.00 | 739.00 | 707.00 | 730.00 | 1,460.00 | 1,029,283 |
| 2022-10-17 | 721.00 | 721.00 | 691.00 | 702.00 | 1,404.00 | 681,342 |
| 2022-10-14 | 751.00 | 803.00 | 690.00 | 729.00 | 1,458.00 | 3,131,340 |
| 2022-10-13 | 934.00 | 934.00 | 729.00 | 744.00 | 1,488.00 | 4,692,762 |
| 2022-10-12 | 723.00 | 934.00 | 723.00 | 934.00 | 1,868.00 | 9,861,111 |
| 2022-10-11 | 783.00 | 875.00 | 719.00 | 719.00 | 1,438.00 | 3,138,781 |
| 2022-10-07 | 722.00 | 838.00 | 710.00 | 751.00 | 1,502.00 | 2,297,743 |
| 2022-10-06 | 714.00 | 816.00 | 690.00 | 710.00 | 1,420.00 | 2,042,206 |
| 2022-10-05 | 641.00 | 758.00 | 640.00 | 714.00 | 1,428.00 | 1,645,595 |
| 2022-10-04 | 594.00 | 639.00 | 593.00 | 634.00 | 1,268.00 | 110,710 |
| 2022-09-30 | 590.00 | 594.00 | 574.00 | 594.00 | 1,188.00 | 73,505 |
| 2022-09-29 | 592.00 | 601.00 | 590.00 | 591.00 | 1,182.00 | 50,926 |
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.