Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 789.00 | 806.00 | 770.00 | 790.00 | 1,580.00 | 280,606 |
| 2022-06-30 | 827.00 | 837.00 | 758.00 | 789.00 | 1,578.00 | 302,332 |
| 2022-06-29 | 821.00 | 832.00 | 811.00 | 827.00 | 1,654.00 | 268,144 |
| 2022-06-28 | 850.00 | 859.00 | 821.00 | 833.00 | 1,666.00 | 304,861 |
| 2022-06-27 | 827.00 | 856.00 | 816.00 | 850.00 | 1,700.00 | 467,362 |
| 2022-06-24 | 795.00 | 828.00 | 784.00 | 805.00 | 1,610.00 | 460,940 |
| 2022-06-23 | 825.00 | 830.00 | 750.00 | 782.00 | 1,564.00 | 813,477 |
| 2022-06-22 | 840.00 | 901.00 | 803.00 | 825.00 | 1,650.00 | 1,519,560 |
| 2022-06-21 | 829.00 | 909.00 | 803.00 | 830.00 | 1,660.00 | 2,088,277 |
| 2022-06-20 | 886.00 | 886.00 | 810.00 | 813.00 | 1,626.00 | 738,501 |
| 2022-06-17 | 910.00 | 963.00 | 850.00 | 870.00 | 1,740.00 | 3,551,902 |
| 2022-06-16 | 925.00 | 985.00 | 902.00 | 902.00 | 1,804.00 | 5,298,955 |
| 2022-06-15 | 781.00 | 1,035.00 | 781.00 | 1,035.00 | 2,070.00 | 14,299,460 |
| 2022-06-14 | 780.00 | 811.00 | 770.00 | 797.00 | 1,594.00 | 428,051 |
| 2022-06-13 | 880.00 | 884.00 | 819.00 | 821.00 | 1,642.00 | 1,301,334 |
| 2022-06-10 | 865.00 | 1,035.00 | 851.00 | 887.00 | 1,774.00 | 10,854,825 |
| 2022-06-09 | 893.00 | 900.00 | 862.00 | 868.00 | 1,736.00 | 373,002 |
| 2022-06-08 | 921.00 | 929.00 | 882.00 | 899.00 | 1,798.00 | 673,616 |
| 2022-06-07 | 949.00 | 970.00 | 885.00 | 929.00 | 1,858.00 | 2,360,308 |
| 2022-06-03 | 950.00 | 1,090.00 | 933.00 | 938.00 | 1,876.00 | 9,223,240 |
| 2022-06-02 | 1,080.00 | 1,095.00 | 981.00 | 981.00 | 1,962.00 | 8,178,305 |
| 2022-05-31 | 757.00 | 984.00 | 757.00 | 984.00 | 1,968.00 | 5,921,725 |
| 2022-05-30 | 760.00 | 760.00 | 748.00 | 757.00 | 1,514.00 | 23,446 |
| 2022-05-27 | 763.00 | 771.00 | 744.00 | 748.00 | 1,496.00 | 42,620 |
| 2022-05-26 | 755.00 | 758.00 | 741.00 | 750.00 | 1,500.00 | 29,778 |
| 2022-05-25 | 752.00 | 760.00 | 740.00 | 750.00 | 1,500.00 | 29,692 |
| 2022-05-24 | 757.00 | 759.00 | 750.00 | 757.00 | 1,514.00 | 23,994 |
| 2022-05-23 | 762.00 | 762.00 | 741.00 | 757.00 | 1,514.00 | 33,123 |
| 2022-05-20 | 753.00 | 760.00 | 749.00 | 755.00 | 1,510.00 | 30,250 |
| 2022-05-19 | 753.00 | 762.00 | 744.00 | 754.00 | 1,508.00 | 31,417 |
| 2022-05-18 | 754.00 | 760.00 | 746.00 | 753.00 | 1,506.00 | 19,507 |
| 2022-05-17 | 744.00 | 763.00 | 741.00 | 752.00 | 1,504.00 | 45,824 |
| 2022-05-16 | 750.00 | 765.00 | 741.00 | 741.00 | 1,482.00 | 42,784 |
| 2022-05-13 | 734.00 | 755.00 | 730.00 | 750.00 | 1,500.00 | 66,158 |
| 2022-05-12 | 771.00 | 772.00 | 735.00 | 737.00 | 1,474.00 | 113,223 |
| 2022-05-11 | 780.00 | 780.00 | 768.00 | 776.00 | 1,552.00 | 81,284 |
| 2022-05-10 | 787.00 | 788.00 | 765.00 | 780.00 | 1,560.00 | 71,330 |
| 2022-05-09 | 810.00 | 815.00 | 785.00 | 794.00 | 1,588.00 | 48,492 |
| 2022-05-06 | 798.00 | 816.00 | 794.00 | 810.00 | 1,620.00 | 45,179 |
| 2022-05-04 | 808.00 | 816.00 | 800.00 | 806.00 | 1,612.00 | 35,407 |
| 2022-05-03 | 810.00 | 810.00 | 801.00 | 808.00 | 1,616.00 | 65,173 |
| 2022-05-02 | 806.00 | 829.00 | 798.00 | 808.00 | 1,616.00 | 106,656 |
| 2022-04-29 | 800.00 | 804.00 | 789.00 | 800.00 | 1,600.00 | 70,744 |
| 2022-04-28 | 804.00 | 817.00 | 785.00 | 805.00 | 1,610.00 | 58,159 |
| 2022-04-27 | 805.00 | 850.00 | 760.00 | 803.00 | 1,606.00 | 246,363 |
| 2022-04-26 | 820.00 | 827.00 | 810.00 | 811.00 | 1,622.00 | 42,716 |
| 2022-04-25 | 819.00 | 833.00 | 810.00 | 817.00 | 1,634.00 | 54,387 |
| 2022-04-22 | 846.00 | 846.00 | 809.00 | 826.00 | 1,652.00 | 35,534 |
| 2022-04-21 | 830.00 | 849.00 | 825.00 | 846.00 | 1,692.00 | 81,257 |
| 2022-04-20 | 839.00 | 845.00 | 822.00 | 830.00 | 1,660.00 | 42,315 |
| 2022-04-19 | 829.00 | 850.00 | 825.00 | 830.00 | 1,660.00 | 66,500 |
| 2022-04-18 | 823.00 | 839.00 | 816.00 | 837.00 | 1,674.00 | 66,035 |
| 2022-04-15 | 829.00 | 838.00 | 803.00 | 823.00 | 1,646.00 | 171,419 |
| 2022-04-14 | 849.00 | 850.00 | 826.00 | 829.00 | 1,658.00 | 201,486 |
| 2022-04-13 | 799.00 | 845.00 | 790.00 | 840.00 | 1,680.00 | 415,102 |
| 2022-04-12 | 850.00 | 850.00 | 760.00 | 789.00 | 1,578.00 | 381,156 |
| 2022-04-11 | 857.00 | 865.00 | 839.00 | 846.00 | 1,692.00 | 79,924 |
| 2022-04-08 | 878.00 | 878.00 | 845.00 | 858.00 | 1,716.00 | 276,084 |
| 2022-04-07 | 890.00 | 892.00 | 867.00 | 879.00 | 1,758.00 | 100,705 |
| 2022-04-06 | 912.00 | 912.00 | 865.00 | 891.00 | 1,782.00 | 173,595 |
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.