Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-11 | 525.00 | 575.00 | 519.00 | 545.00 | 1,090.00 | 269,815 |
| 2026-03-10 | 506.00 | 550.00 | 500.00 | 525.00 | 1,050.00 | 142,732 |
| 2026-03-09 | 488.00 | 534.00 | 461.00 | 506.00 | 1,012.00 | 184,267 |
| 2026-03-06 | 539.00 | 539.00 | 489.00 | 498.00 | 996.00 | 328,800 |
| 2026-03-05 | 525.00 | 539.00 | 485.00 | 518.00 | 1,036.00 | 251,734 |
| 2026-03-04 | 559.00 | 559.00 | 479.00 | 479.00 | 958.00 | 398,985 |
| 2026-03-03 | 566.00 | 600.00 | 550.00 | 560.00 | 1,120.00 | 347,705 |
| 2026-02-27 | 618.00 | 618.00 | 574.00 | 582.00 | 1,164.00 | 509,236 |
| 2026-02-26 | 655.00 | 655.00 | 616.00 | 620.00 | 1,240.00 | 487,398 |
| 2026-02-25 | 659.00 | 743.00 | 639.00 | 655.00 | 1,310.00 | 1,647,675 |
| 2026-02-24 | 707.00 | 707.00 | 646.00 | 659.00 | 1,318.00 | 1,310,259 |
| 2026-02-23 | 602.00 | 744.00 | 602.00 | 696.00 | 1,392.00 | 6,640,745 |
| 2026-02-20 | 498.00 | 637.00 | 493.00 | 573.00 | 1,146.00 | 3,271,459 |
| 2026-02-19 | 516.00 | 550.00 | 495.00 | 498.00 | 996.00 | 604,032 |
| 2026-02-13 | 526.00 | 570.00 | 510.00 | 525.00 | 1,050.00 | 815,635 |
| 2026-02-12 | 551.00 | 588.00 | 511.00 | 544.00 | 1,088.00 | 2,273,056 |
| 2026-02-11 | 469.00 | 609.00 | 469.00 | 581.00 | 1,162.00 | 11,409,955 |
| 2026-02-10 | 479.00 | 479.00 | 461.00 | 469.00 | 938.00 | 84,655 |
| 2026-02-09 | 456.00 | 480.00 | 448.00 | 468.00 | 936.00 | 241,693 |
| 2026-02-06 | 449.00 | 450.00 | 435.00 | 449.00 | 898.00 | 75,055 |
| 2026-02-05 | 454.00 | 454.00 | 433.00 | 439.00 | 878.00 | 80,528 |
| 2026-02-04 | 422.00 | 451.00 | 412.00 | 439.00 | 878.00 | 162,960 |
| 2026-02-03 | 422.00 | 425.00 | 412.00 | 422.00 | 844.00 | 115,770 |
| 2026-02-02 | 430.00 | 432.00 | 420.00 | 421.00 | 842.00 | 93,813 |
| 2026-01-30 | 444.00 | 452.00 | 430.00 | 430.00 | 860.00 | 103,597 |
| 2026-01-29 | 454.00 | 456.00 | 431.00 | 444.00 | 888.00 | 165,645 |
| 2026-01-28 | 413.00 | 485.00 | 413.00 | 451.00 | 902.00 | 576,659 |
| 2026-01-27 | 412.00 | 418.00 | 408.00 | 409.00 | 818.00 | 37,388 |
| 2026-01-26 | 408.00 | 412.00 | 404.00 | 412.00 | 824.00 | 43,345 |
| 2026-01-23 | 409.00 | 411.00 | 404.00 | 407.00 | 814.00 | 52,566 |
| 2026-01-22 | 414.00 | 414.00 | 400.00 | 409.00 | 818.00 | 54,032 |
| 2026-01-21 | 412.00 | 412.00 | 403.00 | 411.00 | 822.00 | 36,763 |
| 2026-01-20 | 405.00 | 415.00 | 403.00 | 412.00 | 824.00 | 29,205 |
| 2026-01-19 | 401.00 | 403.00 | 397.00 | 403.00 | 806.00 | 40,824 |
| 2026-01-16 | 412.00 | 414.00 | 396.00 | 401.00 | 802.00 | 198,512 |
| 2026-01-15 | 413.00 | 419.00 | 409.00 | 412.00 | 824.00 | 63,004 |
| 2026-01-14 | 413.00 | 417.00 | 410.00 | 413.00 | 826.00 | 37,155 |
| 2026-01-13 | 413.00 | 414.00 | 407.00 | 412.00 | 824.00 | 37,881 |
| 2026-01-12 | 416.00 | 419.00 | 392.00 | 413.00 | 826.00 | 46,889 |
| 2026-01-09 | 417.00 | 420.00 | 414.00 | 416.00 | 832.00 | 48,411 |
| 2026-01-08 | 417.00 | 420.00 | 412.00 | 416.00 | 832.00 | 12,743 |
| 2026-01-07 | 423.00 | 423.00 | 413.00 | 417.00 | 834.00 | 34,463 |
| 2026-01-06 | 425.00 | 425.00 | 416.00 | 422.00 | 844.00 | 12,959 |
| 2026-01-05 | 432.00 | 432.00 | 421.00 | 425.00 | 850.00 | 36,433 |
| 2026-01-02 | 423.00 | 436.00 | 423.00 | 432.00 | 864.00 | 25,244 |
| 2025-12-30 | 423.00 | 423.00 | 414.00 | 422.00 | 844.00 | 29,808 |
| 2025-12-29 | 431.00 | 431.00 | 422.00 | 422.00 | 844.00 | 19,670 |
| 2025-12-26 | 430.00 | 436.00 | 427.00 | 431.00 | 862.00 | 28,491 |
| 2025-12-24 | 429.00 | 442.00 | 427.00 | 433.00 | 866.00 | 37,884 |
| 2025-12-23 | 432.00 | 444.00 | 427.00 | 429.00 | 858.00 | 37,994 |
| 2025-12-22 | 442.00 | 443.00 | 428.00 | 429.00 | 858.00 | 44,283 |
| 2025-12-19 | 426.00 | 437.00 | 425.00 | 437.00 | 874.00 | 33,147 |
| 2025-12-18 | 423.00 | 426.00 | 418.00 | 426.00 | 852.00 | 23,199 |
| 2025-12-17 | 422.00 | 429.00 | 420.00 | 424.00 | 848.00 | 27,231 |
| 2025-12-16 | 431.00 | 431.00 | 418.00 | 426.00 | 852.00 | 65,209 |
| 2025-12-15 | 429.00 | 430.00 | 425.00 | 429.00 | 858.00 | 37,161 |
| 2025-12-12 | 422.00 | 431.00 | 417.00 | 429.00 | 858.00 | 35,416 |
| 2025-12-11 | 420.00 | 423.00 | 415.00 | 422.00 | 844.00 | 198,620 |
| 2025-12-10 | 425.00 | 426.00 | 415.00 | 423.00 | 846.00 | 17,992 |
| 2025-12-09 | 425.00 | 427.00 | 418.00 | 425.00 | 850.00 | 13,144 |
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.