Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 922.00 | 925.00 | 900.00 | 913.00 | 1,826.00 | 132,918 |
| 2022-04-04 | 923.00 | 923.00 | 915.00 | 920.00 | 1,840.00 | 41,933 |
| 2022-04-01 | 923.00 | 925.00 | 916.00 | 923.00 | 1,846.00 | 42,440 |
| 2022-03-31 | 924.00 | 929.00 | 917.00 | 924.00 | 1,848.00 | 106,353 |
| 2022-03-30 | 933.00 | 935.00 | 923.00 | 924.00 | 1,848.00 | 41,194 |
| 2022-03-29 | 926.00 | 934.00 | 923.00 | 927.00 | 1,854.00 | 28,900 |
| 2022-03-28 | 933.00 | 940.00 | 923.00 | 930.00 | 1,860.00 | 41,410 |
| 2022-03-25 | 931.00 | 937.00 | 929.00 | 932.00 | 1,864.00 | 46,407 |
| 2022-03-24 | 931.00 | 937.00 | 920.00 | 930.00 | 1,860.00 | 104,460 |
| 2022-03-23 | 945.00 | 952.00 | 922.00 | 931.00 | 1,862.00 | 219,567 |
| 2022-03-22 | 946.00 | 953.00 | 930.00 | 945.00 | 1,890.00 | 116,184 |
| 2022-03-21 | 949.00 | 950.00 | 938.00 | 946.00 | 1,892.00 | 49,405 |
| 2022-03-18 | 944.00 | 951.00 | 943.00 | 943.00 | 1,886.00 | 42,755 |
| 2022-03-17 | 935.00 | 945.00 | 935.00 | 942.00 | 1,884.00 | 62,277 |
| 2022-03-16 | 942.00 | 942.00 | 931.00 | 935.00 | 1,870.00 | 41,513 |
| 2022-03-15 | 934.00 | 952.00 | 931.00 | 933.00 | 1,866.00 | 39,889 |
| 2022-03-14 | 938.00 | 946.00 | 927.00 | 936.00 | 1,872.00 | 36,459 |
| 2022-03-11 | 932.00 | 953.00 | 930.00 | 938.00 | 1,876.00 | 69,808 |
| 2022-03-10 | 932.00 | 945.00 | 932.00 | 932.00 | 1,864.00 | 37,562 |
| 2022-03-08 | 935.00 | 938.00 | 924.00 | 932.00 | 1,864.00 | 45,522 |
| 2022-03-07 | 950.00 | 950.00 | 936.00 | 944.00 | 1,888.00 | 41,173 |
| 2022-03-04 | 960.00 | 962.00 | 946.00 | 950.00 | 1,900.00 | 39,658 |
| 2022-03-03 | 954.00 | 965.00 | 946.00 | 960.00 | 1,920.00 | 58,239 |
| 2022-03-02 | 953.00 | 955.00 | 945.00 | 953.00 | 1,906.00 | 41,069 |
| 2022-02-28 | 957.00 | 965.00 | 948.00 | 953.00 | 1,906.00 | 36,461 |
| 2022-02-25 | 930.00 | 969.00 | 930.00 | 957.00 | 1,914.00 | 60,731 |
| 2022-02-24 | 964.00 | 964.00 | 916.00 | 929.00 | 1,858.00 | 99,111 |
| 2022-02-23 | 941.00 | 970.00 | 937.00 | 956.00 | 1,912.00 | 49,947 |
| 2022-02-22 | 970.00 | 970.00 | 922.00 | 946.00 | 1,892.00 | 42,704 |
| 2022-02-21 | 959.00 | 967.00 | 950.00 | 964.00 | 1,928.00 | 28,326 |
| 2022-02-18 | 957.00 | 966.00 | 932.00 | 965.00 | 1,930.00 | 44,779 |
| 2022-02-17 | 982.00 | 982.00 | 951.00 | 960.00 | 1,920.00 | 45,260 |
| 2022-02-16 | 950.00 | 981.00 | 950.00 | 972.00 | 1,944.00 | 41,482 |
| 2022-02-15 | 948.00 | 959.00 | 939.00 | 944.00 | 1,888.00 | 70,551 |
| 2022-02-14 | 977.00 | 977.00 | 947.00 | 958.00 | 1,916.00 | 76,030 |
| 2022-02-11 | 1,005.00 | 1,010.00 | 975.00 | 990.00 | 1,980.00 | 93,537 |
| 2022-02-10 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 2,000.00 | 36,620 |
| 2022-02-09 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 2,020.00 | 34,038 |
| 2022-02-08 | 997.00 | 1,010.00 | 995.00 | 1,000.00 | 2,000.00 | 48,712 |
| 2022-02-07 | 1,015.00 | 1,015.00 | 993.00 | 997.00 | 1,994.00 | 43,041 |
| 2022-02-04 | 990.00 | 1,010.00 | 972.00 | 1,000.00 | 2,000.00 | 80,149 |
| 2022-02-03 | 947.00 | 990.00 | 947.00 | 990.00 | 1,980.00 | 82,343 |
| 2022-01-28 | 926.00 | 950.00 | 924.00 | 947.00 | 1,894.00 | 103,059 |
| 2022-01-27 | 965.00 | 980.00 | 933.00 | 940.00 | 1,880.00 | 127,451 |
| 2022-01-26 | 961.00 | 989.00 | 961.00 | 970.00 | 1,940.00 | 66,734 |
| 2022-01-25 | 1,035.00 | 1,035.00 | 962.00 | 970.00 | 1,940.00 | 217,967 |
| 2022-01-24 | 1,070.00 | 1,070.00 | 1,010.00 | 1,020.00 | 2,040.00 | 176,066 |
| 2022-01-21 | 1,075.00 | 1,090.00 | 1,060.00 | 1,075.00 | 2,150.00 | 100,761 |
| 2022-01-20 | 1,075.00 | 1,090.00 | 1,065.00 | 1,085.00 | 2,170.00 | 87,829 |
| 2022-01-19 | 1,050.00 | 1,095.00 | 1,045.00 | 1,070.00 | 2,140.00 | 160,811 |
| 2022-01-18 | 1,085.00 | 1,125.00 | 1,055.00 | 1,065.00 | 2,130.00 | 159,492 |
| 2022-01-17 | 1,120.00 | 1,150.00 | 1,080.00 | 1,085.00 | 2,170.00 | 222,146 |
| 2022-01-14 | 1,130.00 | 1,155.00 | 1,115.00 | 1,130.00 | 2,260.00 | 249,940 |
| 2022-01-13 | 1,150.00 | 1,170.00 | 1,110.00 | 1,140.00 | 2,280.00 | 467,248 |
| 2022-01-12 | 1,050.00 | 1,190.00 | 1,045.00 | 1,150.00 | 2,300.00 | 1,923,863 |
| 2022-01-11 | 1,080.00 | 1,080.00 | 1,025.00 | 1,050.00 | 2,100.00 | 216,451 |
| 2022-01-10 | 1,090.00 | 1,110.00 | 1,065.00 | 1,085.00 | 2,170.00 | 173,224 |
| 2022-01-07 | 1,060.00 | 1,125.00 | 1,045.00 | 1,085.00 | 2,170.00 | 416,231 |
| 2022-01-06 | 1,085.00 | 1,105.00 | 1,040.00 | 1,055.00 | 2,110.00 | 266,643 |
| 2022-01-05 | 1,060.00 | 1,095.00 | 1,045.00 | 1,090.00 | 2,180.00 | 374,157 |
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.