Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1,040.00 | 1,070.00 | 1,020.00 | 1,055.00 | 2,110.00 | 220,510 |
| 2022-01-03 | 1,010.00 | 1,110.00 | 999.00 | 1,040.00 | 2,080.00 | 1,067,648 |
| 2021-12-30 | 992.00 | 1,000.00 | 986.00 | 1,000.00 | 2,000.00 | 164,780 |
| 2021-12-29 | 997.00 | 1,005.00 | 988.00 | 992.00 | 1,984.00 | 88,391 |
| 2021-12-28 | 1,005.00 | 1,010.00 | 992.00 | 995.00 | 1,990.00 | 70,971 |
| 2021-12-27 | 998.00 | 1,020.00 | 991.00 | 1,000.00 | 2,000.00 | 136,666 |
| 2021-12-24 | 1,000.00 | 1,010.00 | 992.00 | 994.00 | 1,988.00 | 99,177 |
| 2021-12-23 | 1,010.00 | 1,040.00 | 996.00 | 1,000.00 | 2,000.00 | 137,850 |
| 2021-12-22 | 998.00 | 1,005.00 | 995.00 | 996.00 | 1,992.00 | 53,771 |
| 2021-12-21 | 997.00 | 1,005.00 | 993.00 | 996.00 | 1,992.00 | 56,385 |
| 2021-12-20 | 1,010.00 | 1,015.00 | 996.00 | 999.00 | 1,998.00 | 103,697 |
| 2021-12-17 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 2,020.00 | 44,698 |
| 2021-12-16 | 1,000.00 | 1,025.00 | 995.00 | 1,010.00 | 2,020.00 | 85,382 |
| 2021-12-15 | 1,005.00 | 1,020.00 | 993.00 | 1,000.00 | 2,000.00 | 59,326 |
| 2021-12-14 | 1,015.00 | 1,015.00 | 994.00 | 1,000.00 | 2,000.00 | 81,543 |
| 2021-12-13 | 987.00 | 1,080.00 | 987.00 | 1,005.00 | 2,010.00 | 566,202 |
| 2021-12-10 | 992.00 | 1,005.00 | 985.00 | 995.00 | 1,990.00 | 86,355 |
| 2021-12-09 | 993.00 | 999.00 | 988.00 | 991.00 | 1,982.00 | 70,791 |
| 2021-12-08 | 1,030.00 | 1,030.00 | 981.00 | 986.00 | 1,972.00 | 110,089 |
| 2021-12-07 | 981.00 | 992.00 | 977.00 | 982.00 | 1,964.00 | 92,251 |
| 2021-12-06 | 984.00 | 994.00 | 972.00 | 983.00 | 1,966.00 | 143,354 |
| 2021-12-03 | 1,020.00 | 1,050.00 | 997.00 | 1,000.00 | 2,000.00 | 476,501 |
| 2021-12-02 | 940.00 | 1,120.00 | 932.00 | 1,020.00 | 2,040.00 | 2,615,869 |
| 2021-12-01 | 900.00 | 945.00 | 894.00 | 940.00 | 1,880.00 | 133,796 |
| 2021-11-30 | 996.00 | 1,015.00 | 924.00 | 928.00 | 1,856.00 | 294,188 |
| 2021-11-29 | 1,000.00 | 1,040.00 | 983.00 | 992.00 | 1,984.00 | 301,382 |
| 2021-11-26 | 1,070.00 | 1,150.00 | 1,030.00 | 1,060.00 | 2,120.00 | 1,641,305 |
| 2021-11-25 | 948.00 | 1,195.00 | 948.00 | 1,050.00 | 2,100.00 | 3,957,379 |
| 2021-11-24 | 961.00 | 961.00 | 945.00 | 957.00 | 1,914.00 | 59,203 |
| 2021-11-23 | 985.00 | 990.00 | 960.00 | 964.00 | 1,928.00 | 45,581 |
| 2021-11-22 | 983.00 | 990.00 | 923.00 | 968.00 | 1,936.00 | 106,474 |
| 2021-11-19 | 989.00 | 995.00 | 970.00 | 971.00 | 1,942.00 | 82,132 |
| 2021-11-18 | 993.00 | 997.00 | 980.00 | 989.00 | 1,978.00 | 77,611 |
| 2021-11-17 | 1,000.00 | 1,005.00 | 982.00 | 993.00 | 1,986.00 | 124,896 |
| 2021-11-16 | 1,005.00 | 1,010.00 | 988.00 | 998.00 | 1,996.00 | 95,587 |
| 2021-11-15 | 1,000.00 | 1,015.00 | 992.00 | 992.00 | 1,984.00 | 92,594 |
| 2021-11-12 | 1,000.00 | 1,000.00 | 980.00 | 992.00 | 1,984.00 | 61,824 |
| 2021-11-11 | 985.00 | 1,005.00 | 980.00 | 995.00 | 1,990.00 | 95,741 |
| 2021-11-10 | 1,005.00 | 1,020.00 | 987.00 | 1,000.00 | 2,000.00 | 129,370 |
| 2021-11-09 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 2,010.00 | 71,676 |
| 2021-11-08 | 1,020.00 | 1,035.00 | 998.00 | 1,030.00 | 2,060.00 | 149,384 |
| 2021-11-05 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 2,060.00 | 153,428 |
| 2021-11-04 | 1,095.00 | 1,120.00 | 1,060.00 | 1,080.00 | 2,160.00 | 175,345 |
| 2021-11-03 | 1,080.00 | 1,095.00 | 1,070.00 | 1,085.00 | 2,170.00 | 87,502 |
| 2021-11-02 | 1,085.00 | 1,095.00 | 1,065.00 | 1,075.00 | 2,150.00 | 95,964 |
| 2021-11-01 | 1,085.00 | 1,110.00 | 1,050.00 | 1,075.00 | 2,150.00 | 129,664 |
| 2021-10-29 | 1,090.00 | 1,105.00 | 1,065.00 | 1,080.00 | 2,160.00 | 105,942 |
| 2021-10-28 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 2,180.00 | 121,779 |
| 2021-10-27 | 1,130.00 | 1,140.00 | 1,105.00 | 1,120.00 | 2,240.00 | 119,556 |
| 2021-10-26 | 1,120.00 | 1,135.00 | 1,115.00 | 1,130.00 | 2,260.00 | 144,246 |
| 2021-10-25 | 1,080.00 | 1,130.00 | 1,065.00 | 1,125.00 | 2,250.00 | 140,873 |
| 2021-10-22 | 1,100.00 | 1,130.00 | 1,075.00 | 1,080.00 | 2,160.00 | 151,756 |
| 2021-10-21 | 1,120.00 | 1,120.00 | 1,090.00 | 1,105.00 | 2,210.00 | 137,894 |
| 2021-10-20 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 2,240.00 | 185,742 |
← NewerPage 20 of 20 · 1,194 trading days
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.