Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 590.00 | 604.00 | 569.00 | 592.00 | 1,184.00 | 46,228 |
| 2022-09-27 | 572.00 | 607.00 | 572.00 | 595.00 | 1,190.00 | 97,415 |
| 2022-09-26 | 612.00 | 649.00 | 589.00 | 601.00 | 1,202.00 | 88,716 |
| 2022-09-23 | 651.00 | 665.00 | 643.00 | 650.00 | 1,300.00 | 68,292 |
| 2022-09-22 | 671.00 | 672.00 | 650.00 | 665.00 | 1,330.00 | 36,053 |
| 2022-09-21 | 685.00 | 685.00 | 666.00 | 672.00 | 1,344.00 | 20,413 |
| 2022-09-20 | 677.00 | 696.00 | 671.00 | 678.00 | 1,356.00 | 32,079 |
| 2022-09-19 | 682.00 | 694.00 | 671.00 | 672.00 | 1,344.00 | 63,093 |
| 2022-09-16 | 695.00 | 703.00 | 688.00 | 694.00 | 1,388.00 | 57,094 |
| 2022-09-15 | 707.00 | 712.00 | 695.00 | 702.00 | 1,404.00 | 51,620 |
| 2022-09-14 | 703.00 | 707.00 | 678.00 | 697.00 | 1,394.00 | 64,830 |
| 2022-09-13 | 708.00 | 717.00 | 697.00 | 703.00 | 1,406.00 | 47,795 |
| 2022-09-08 | 699.00 | 723.00 | 678.00 | 698.00 | 1,396.00 | 59,991 |
| 2022-09-07 | 720.00 | 720.00 | 659.00 | 699.00 | 1,398.00 | 83,699 |
| 2022-09-06 | 709.00 | 743.00 | 709.00 | 713.00 | 1,426.00 | 44,973 |
| 2022-09-05 | 727.00 | 730.00 | 709.00 | 709.00 | 1,418.00 | 90,111 |
| 2022-09-02 | 726.00 | 733.00 | 722.00 | 727.00 | 1,454.00 | 38,508 |
| 2022-09-01 | 737.00 | 743.00 | 725.00 | 726.00 | 1,452.00 | 53,012 |
| 2022-08-31 | 730.00 | 763.00 | 730.00 | 735.00 | 1,470.00 | 100,956 |
| 2022-08-30 | 730.00 | 740.00 | 725.00 | 728.00 | 1,456.00 | 70,218 |
| 2022-08-29 | 740.00 | 745.00 | 729.00 | 734.00 | 1,468.00 | 70,814 |
| 2022-08-26 | 752.00 | 761.00 | 745.00 | 753.00 | 1,506.00 | 73,639 |
| 2022-08-25 | 755.00 | 759.00 | 745.00 | 752.00 | 1,504.00 | 66,102 |
| 2022-08-24 | 744.00 | 754.00 | 742.00 | 750.00 | 1,500.00 | 39,694 |
| 2022-08-23 | 750.00 | 758.00 | 740.00 | 744.00 | 1,488.00 | 76,013 |
| 2022-08-22 | 776.00 | 776.00 | 758.00 | 758.00 | 1,516.00 | 81,015 |
| 2022-08-19 | 778.00 | 785.00 | 773.00 | 776.00 | 1,552.00 | 47,988 |
| 2022-08-18 | 778.00 | 781.00 | 770.00 | 777.00 | 1,554.00 | 53,621 |
| 2022-08-17 | 783.00 | 788.00 | 770.00 | 783.00 | 1,566.00 | 56,770 |
| 2022-08-16 | 789.00 | 802.00 | 783.00 | 783.00 | 1,566.00 | 68,724 |
| 2022-08-12 | 780.00 | 796.00 | 779.00 | 792.00 | 1,584.00 | 88,814 |
| 2022-08-11 | 778.00 | 789.00 | 774.00 | 780.00 | 1,560.00 | 70,661 |
| 2022-08-10 | 775.00 | 782.00 | 774.00 | 777.00 | 1,554.00 | 64,345 |
| 2022-08-09 | 796.00 | 802.00 | 772.00 | 780.00 | 1,560.00 | 137,320 |
| 2022-08-08 | 797.00 | 805.00 | 795.00 | 795.00 | 1,590.00 | 101,402 |
| 2022-08-05 | 807.00 | 810.00 | 793.00 | 801.00 | 1,602.00 | 93,622 |
| 2022-08-04 | 832.00 | 832.00 | 790.00 | 803.00 | 1,606.00 | 276,333 |
| 2022-08-03 | 809.00 | 812.00 | 797.00 | 812.00 | 1,624.00 | 110,741 |
| 2022-08-02 | 807.00 | 814.00 | 799.00 | 801.00 | 1,602.00 | 83,720 |
| 2022-08-01 | 785.00 | 810.00 | 785.00 | 804.00 | 1,608.00 | 185,698 |
| 2022-07-29 | 793.00 | 797.00 | 778.00 | 785.00 | 1,570.00 | 95,615 |
| 2022-07-28 | 787.00 | 799.00 | 780.00 | 787.00 | 1,574.00 | 41,956 |
| 2022-07-27 | 783.00 | 790.00 | 778.00 | 787.00 | 1,574.00 | 54,303 |
| 2022-07-26 | 784.00 | 787.00 | 775.00 | 783.00 | 1,566.00 | 67,856 |
| 2022-07-25 | 795.00 | 796.00 | 776.00 | 778.00 | 1,556.00 | 185,655 |
| 2022-07-22 | 809.00 | 809.00 | 782.00 | 791.00 | 1,582.00 | 138,345 |
| 2022-07-21 | 786.00 | 858.00 | 776.00 | 800.00 | 1,600.00 | 1,154,898 |
| 2022-07-20 | 785.00 | 830.00 | 778.00 | 783.00 | 1,566.00 | 129,423 |
| 2022-07-19 | 765.00 | 798.00 | 755.00 | 777.00 | 1,554.00 | 165,177 |
| 2022-07-18 | 753.00 | 764.00 | 750.00 | 760.00 | 1,520.00 | 99,332 |
| 2022-07-15 | 760.00 | 770.00 | 743.00 | 750.00 | 1,500.00 | 164,429 |
| 2022-07-14 | 763.00 | 779.00 | 760.00 | 768.00 | 1,536.00 | 76,980 |
| 2022-07-13 | 760.00 | 780.00 | 754.00 | 766.00 | 1,532.00 | 102,292 |
| 2022-07-12 | 775.00 | 781.00 | 759.00 | 764.00 | 1,528.00 | 189,550 |
| 2022-07-11 | 804.00 | 805.00 | 771.00 | 781.00 | 1,562.00 | 285,941 |
| 2022-07-08 | 774.00 | 825.00 | 774.00 | 800.00 | 1,600.00 | 312,458 |
| 2022-07-07 | 768.00 | 794.00 | 766.00 | 775.00 | 1,550.00 | 159,811 |
| 2022-07-06 | 778.00 | 789.00 | 758.00 | 768.00 | 1,536.00 | 236,532 |
| 2022-07-05 | 783.00 | 798.00 | 765.00 | 780.00 | 1,560.00 | 196,040 |
| 2022-07-04 | 794.00 | 794.00 | 756.00 | 773.00 | 1,546.00 | 216,678 |
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.