Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,023.00 | 1,047.00 | 997.00 | 999.00 | 999.00 | 49,406 |
| 2026-07-16 | 1,088.00 | 1,088.00 | 1,023.00 | 1,051.00 | 1,051.00 | 24,854 |
| 2026-07-15 | 1,013.00 | 1,091.00 | 1,002.00 | 1,088.00 | 1,088.00 | 93,596 |
| 2026-07-14 | 996.00 | 1,016.00 | 990.00 | 1,014.00 | 1,014.00 | 53,339 |
| 2026-07-13 | 1,040.00 | 1,053.00 | 997.00 | 1,014.00 | 1,014.00 | 82,240 |
| 2026-07-10 | 1,028.00 | 1,052.00 | 1,018.00 | 1,040.00 | 1,040.00 | 116,532 |
| 2026-07-09 | 1,031.00 | 1,071.00 | 1,008.00 | 1,028.00 | 1,028.00 | 63,833 |
| 2026-07-08 | 1,070.00 | 1,088.00 | 1,040.00 | 1,046.00 | 1,046.00 | 156,624 |
| 2026-07-07 | 1,033.00 | 1,290.00 | 1,024.00 | 1,070.00 | 1,070.00 | 1,842,647 |
| 2026-07-06 | 995.00 | 1,094.00 | 985.00 | 1,033.00 | 1,033.00 | 525,074 |
| 2026-07-03 | 1,035.00 | 1,333.00 | 880.00 | 1,006.00 | 1,006.00 | 5,161,018 |
| 2026-07-02 | 1,020.00 | 1,056.00 | 1,000.00 | 1,026.00 | 1,026.00 | 21,370 |
| 2026-07-01 | 1,048.00 | 1,048.00 | 1,020.00 | 1,047.00 | 1,047.00 | 30,155 |
| 2026-06-30 | 1,075.00 | 1,075.00 | 1,031.00 | 1,048.00 | 1,048.00 | 43,029 |
| 2026-06-29 | 1,077.00 | 1,099.00 | 1,029.00 | 1,075.00 | 1,075.00 | 30,915 |
| 2026-06-26 | 1,115.00 | 1,142.00 | 1,004.00 | 1,078.00 | 1,078.00 | 63,546 |
| 2026-06-25 | 1,159.00 | 1,179.00 | 1,090.00 | 1,115.00 | 1,115.00 | 29,751 |
| 2026-06-24 | 1,040.00 | 1,170.00 | 1,006.00 | 1,160.00 | 1,160.00 | 98,610 |
| 2026-06-23 | 1,101.00 | 1,126.00 | 1,012.00 | 1,040.00 | 1,040.00 | 83,336 |
| 2026-06-22 | 1,160.00 | 1,177.00 | 1,100.00 | 1,101.00 | 1,101.00 | 96,972 |
| 2026-06-19 | 1,202.00 | 1,225.00 | 1,147.00 | 1,160.00 | 1,160.00 | 90,464 |
| 2026-06-18 | 1,205.00 | 1,230.00 | 1,163.00 | 1,214.00 | 1,214.00 | 108,129 |
| 2026-06-17 | 1,129.00 | 1,207.00 | 1,129.00 | 1,205.00 | 1,205.00 | 159,722 |
| 2026-06-16 | 1,150.00 | 1,150.00 | 1,083.00 | 1,147.00 | 1,147.00 | 183,230 |
| 2026-06-15 | 1,120.00 | 1,160.00 | 1,080.00 | 1,118.00 | 1,118.00 | 232,750 |
| 2026-06-12 | 1,220.00 | 1,220.00 | 1,000.00 | 1,120.00 | 1,120.00 | 894,358 |
| 2026-04-28 | 639.00 | 639.00 | 600.00 | 610.00 | 1,220.00 | 363,203 |
| 2026-04-27 | 634.00 | 639.00 | 612.00 | 633.00 | 1,266.00 | 226,097 |
| 2026-04-24 | 647.00 | 647.00 | 611.00 | 634.00 | 1,268.00 | 203,524 |
| 2026-04-23 | 625.00 | 652.00 | 616.00 | 622.00 | 1,244.00 | 330,748 |
| 2026-04-22 | 625.00 | 656.00 | 600.00 | 628.00 | 1,256.00 | 530,119 |
| 2026-04-21 | 591.00 | 690.00 | 589.00 | 620.00 | 1,240.00 | 2,315,856 |
| 2026-04-20 | 590.00 | 593.00 | 574.00 | 589.00 | 1,178.00 | 158,577 |
| 2026-04-17 | 602.00 | 603.00 | 585.00 | 590.00 | 1,180.00 | 117,109 |
| 2026-04-16 | 610.00 | 615.00 | 581.00 | 597.00 | 1,194.00 | 264,359 |
| 2026-04-15 | 597.00 | 617.00 | 570.00 | 596.00 | 1,192.00 | 443,628 |
| 2026-04-14 | 500.00 | 629.00 | 499.00 | 575.00 | 1,150.00 | 1,704,992 |
| 2026-04-13 | 508.00 | 513.00 | 498.00 | 500.00 | 1,000.00 | 124,279 |
| 2026-04-10 | 505.00 | 510.00 | 497.00 | 508.00 | 1,016.00 | 106,607 |
| 2026-04-09 | 508.00 | 511.00 | 496.00 | 500.00 | 1,000.00 | 83,265 |
| 2026-04-08 | 500.00 | 520.00 | 500.00 | 515.00 | 1,030.00 | 60,092 |
| 2026-04-07 | 514.00 | 520.00 | 496.00 | 499.00 | 998.00 | 87,360 |
| 2026-04-06 | 522.00 | 522.00 | 501.00 | 514.00 | 1,028.00 | 95,158 |
| 2026-04-03 | 526.00 | 528.00 | 499.00 | 517.00 | 1,034.00 | 47,646 |
| 2026-04-02 | 534.00 | 538.00 | 510.00 | 516.00 | 1,032.00 | 94,683 |
| 2026-04-01 | 541.00 | 541.00 | 522.00 | 534.00 | 1,068.00 | 66,246 |
| 2026-03-31 | 541.00 | 541.00 | 517.00 | 522.00 | 1,044.00 | 82,112 |
| 2026-03-30 | 519.00 | 538.00 | 514.00 | 536.00 | 1,072.00 | 99,292 |
| 2026-03-27 | 544.00 | 548.00 | 523.00 | 537.00 | 1,074.00 | 92,475 |
| 2026-03-26 | 556.00 | 558.00 | 546.00 | 550.00 | 1,100.00 | 28,763 |
| 2026-03-25 | 538.00 | 570.00 | 538.00 | 556.00 | 1,112.00 | 74,714 |
| 2026-03-24 | 537.00 | 545.00 | 531.00 | 538.00 | 1,076.00 | 77,613 |
| 2026-03-23 | 558.00 | 558.00 | 519.00 | 534.00 | 1,068.00 | 108,518 |
| 2026-03-20 | 541.00 | 565.00 | 535.00 | 561.00 | 1,122.00 | 119,877 |
| 2026-03-19 | 534.00 | 577.00 | 518.00 | 547.00 | 1,094.00 | 180,101 |
| 2026-03-18 | 559.00 | 559.00 | 522.00 | 534.00 | 1,068.00 | 201,959 |
| 2026-03-17 | 628.00 | 628.00 | 530.00 | 548.00 | 1,096.00 | 320,664 |
| 2026-03-16 | 522.00 | 559.00 | 522.00 | 559.00 | 1,118.00 | 275,914 |
| 2026-03-13 | 508.00 | 538.00 | 507.00 | 525.00 | 1,050.00 | 103,733 |
| 2026-03-12 | 549.00 | 564.00 | 516.00 | 539.00 | 1,078.00 | 202,345 |
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.