Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 428.00 | 429.00 | 418.00 | 425.00 | 850.00 | 19,689 |
| 2025-12-05 | 421.00 | 428.00 | 419.00 | 426.00 | 852.00 | 17,096 |
| 2025-12-04 | 422.00 | 425.00 | 415.00 | 424.00 | 848.00 | 21,093 |
| 2025-12-03 | 423.00 | 423.00 | 419.00 | 422.00 | 844.00 | 11,923 |
| 2025-12-02 | 422.00 | 423.00 | 416.00 | 422.00 | 844.00 | 6,774 |
| 2025-12-01 | 420.00 | 424.00 | 418.00 | 422.00 | 844.00 | 13,611 |
| 2025-11-28 | 420.00 | 422.00 | 412.00 | 420.00 | 840.00 | 39,981 |
| 2025-11-27 | 422.00 | 423.00 | 416.00 | 420.00 | 840.00 | 11,219 |
| 2025-11-26 | 415.00 | 426.00 | 414.00 | 420.00 | 840.00 | 22,586 |
| 2025-11-25 | 420.00 | 422.00 | 411.00 | 419.00 | 838.00 | 20,831 |
| 2025-11-24 | 421.00 | 421.00 | 391.00 | 420.00 | 840.00 | 32,203 |
| 2025-11-21 | 423.00 | 423.00 | 411.00 | 421.00 | 842.00 | 12,592 |
| 2025-11-20 | 424.00 | 424.00 | 417.00 | 423.00 | 846.00 | 20,018 |
| 2025-11-19 | 420.00 | 426.00 | 416.00 | 424.00 | 848.00 | 17,721 |
| 2025-11-18 | 425.00 | 425.00 | 415.00 | 422.00 | 844.00 | 29,803 |
| 2025-11-17 | 424.00 | 426.00 | 420.00 | 425.00 | 850.00 | 19,961 |
| 2025-11-14 | 437.00 | 437.00 | 421.00 | 428.00 | 856.00 | 54,882 |
| 2025-11-13 | 436.00 | 438.00 | 425.00 | 437.00 | 874.00 | 14,776 |
| 2025-11-12 | 432.00 | 437.00 | 420.00 | 436.00 | 872.00 | 98,870 |
| 2025-11-11 | 431.00 | 433.00 | 426.00 | 430.00 | 860.00 | 18,339 |
| 2025-11-10 | 424.00 | 431.00 | 423.00 | 430.00 | 860.00 | 6,562 |
| 2025-11-07 | 428.00 | 432.00 | 422.00 | 427.00 | 854.00 | 20,252 |
| 2025-11-06 | 428.00 | 435.00 | 418.00 | 432.00 | 864.00 | 51,233 |
| 2025-11-05 | 439.00 | 439.00 | 418.00 | 428.00 | 856.00 | 49,344 |
| 2025-11-04 | 435.00 | 439.00 | 432.00 | 436.00 | 872.00 | 29,880 |
| 2025-11-03 | 432.00 | 437.00 | 428.00 | 435.00 | 870.00 | 41,876 |
| 2025-10-31 | 441.00 | 442.00 | 421.00 | 433.00 | 866.00 | 140,788 |
| 2025-10-30 | 447.00 | 455.00 | 432.00 | 442.00 | 884.00 | 351,646 |
| 2025-10-29 | 444.00 | 447.00 | 442.00 | 444.00 | 888.00 | 3,874 |
| 2025-10-28 | 445.00 | 448.00 | 440.00 | 443.00 | 886.00 | 22,816 |
| 2025-10-27 | 446.00 | 448.00 | 441.00 | 448.00 | 896.00 | 14,880 |
| 2025-10-24 | 442.00 | 445.00 | 437.00 | 445.00 | 890.00 | 33,848 |
| 2025-10-23 | 447.00 | 449.00 | 441.00 | 444.00 | 888.00 | 15,091 |
| 2025-10-22 | 448.00 | 448.00 | 440.00 | 446.00 | 892.00 | 12,445 |
| 2025-10-21 | 447.00 | 449.00 | 443.00 | 447.00 | 894.00 | 12,781 |
| 2025-10-20 | 448.00 | 450.00 | 427.00 | 450.00 | 900.00 | 77,476 |
| 2025-10-17 | 450.00 | 450.00 | 439.00 | 448.00 | 896.00 | 25,346 |
| 2025-10-16 | 449.00 | 450.00 | 424.00 | 450.00 | 900.00 | 39,826 |
| 2025-10-15 | 444.00 | 450.00 | 443.00 | 449.00 | 898.00 | 18,947 |
| 2025-10-14 | 448.00 | 451.00 | 438.00 | 449.00 | 898.00 | 37,974 |
| 2025-10-13 | 447.00 | 451.00 | 442.00 | 451.00 | 902.00 | 39,103 |
| 2025-10-10 | 453.00 | 454.00 | 444.00 | 451.00 | 902.00 | 22,763 |
| 2025-10-02 | 452.00 | 454.00 | 446.00 | 451.00 | 902.00 | 45,775 |
| 2025-10-01 | 452.00 | 454.00 | 445.00 | 452.00 | 904.00 | 14,893 |
| 2025-09-30 | 454.00 | 458.00 | 447.00 | 451.00 | 902.00 | 32,339 |
| 2025-09-29 | 447.00 | 452.00 | 445.00 | 451.00 | 902.00 | 42,243 |
| 2025-09-26 | 454.00 | 458.00 | 445.00 | 447.00 | 894.00 | 28,406 |
| 2025-09-25 | 447.00 | 459.00 | 442.00 | 458.00 | 916.00 | 49,122 |
| 2025-09-24 | 448.00 | 460.00 | 439.00 | 450.00 | 900.00 | 40,060 |
| 2025-09-23 | 457.00 | 457.00 | 443.00 | 451.00 | 902.00 | 64,426 |
| 2025-09-22 | 453.00 | 460.00 | 447.00 | 453.00 | 906.00 | 54,224 |
| 2025-09-19 | 460.00 | 463.00 | 452.00 | 453.00 | 906.00 | 13,953 |
| 2025-09-18 | 454.00 | 459.00 | 448.00 | 454.00 | 908.00 | 60,276 |
| 2025-09-17 | 446.00 | 490.00 | 446.00 | 455.00 | 910.00 | 174,079 |
| 2025-09-16 | 453.00 | 453.00 | 445.00 | 449.00 | 898.00 | 23,170 |
| 2025-09-15 | 451.00 | 455.00 | 430.00 | 451.00 | 902.00 | 33,488 |
| 2025-09-12 | 449.00 | 453.00 | 445.00 | 451.00 | 902.00 | 56,673 |
| 2025-09-11 | 449.00 | 452.00 | 446.00 | 449.00 | 898.00 | 14,098 |
| 2025-09-10 | 452.00 | 452.00 | 440.00 | 449.00 | 898.00 | 90,469 |
| 2025-09-09 | 452.00 | 455.00 | 450.00 | 452.00 | 904.00 | 8,449 |
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.