Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | 467.00 | 467.00 | 452.00 | 452.00 | 904.00 | 28,739 |
| 2025-09-05 | 456.00 | 473.00 | 454.00 | 461.00 | 922.00 | 20,792 |
| 2025-09-04 | 453.00 | 464.00 | 453.00 | 456.00 | 912.00 | 12,231 |
| 2025-09-03 | 452.00 | 455.00 | 440.00 | 453.00 | 906.00 | 17,423 |
| 2025-09-02 | 448.00 | 452.00 | 445.00 | 450.00 | 900.00 | 14,507 |
| 2025-09-01 | 441.00 | 459.00 | 440.00 | 452.00 | 904.00 | 26,538 |
| 2025-08-29 | 454.00 | 454.00 | 441.00 | 441.00 | 882.00 | 35,042 |
| 2025-08-28 | 454.00 | 456.00 | 448.00 | 454.00 | 908.00 | 42,944 |
| 2025-08-27 | 456.00 | 459.00 | 454.00 | 454.00 | 908.00 | 26,248 |
| 2025-08-26 | 464.00 | 464.00 | 453.00 | 459.00 | 918.00 | 9,494 |
| 2025-08-25 | 461.00 | 461.00 | 454.00 | 458.00 | 916.00 | 9,510 |
| 2025-08-22 | 463.00 | 463.00 | 454.00 | 454.00 | 908.00 | 51,152 |
| 2025-08-21 | 460.00 | 468.00 | 455.00 | 458.00 | 916.00 | 33,188 |
| 2025-08-20 | 462.00 | 467.00 | 455.00 | 460.00 | 920.00 | 60,181 |
| 2025-08-19 | 459.00 | 467.00 | 458.00 | 467.00 | 934.00 | 62,702 |
| 2025-08-18 | 458.00 | 465.00 | 456.00 | 462.00 | 924.00 | 40,793 |
| 2025-08-14 | 466.00 | 473.00 | 462.00 | 465.00 | 930.00 | 54,689 |
| 2025-08-13 | 464.00 | 468.00 | 460.00 | 466.00 | 932.00 | 35,563 |
| 2025-08-12 | 463.00 | 464.00 | 456.00 | 464.00 | 928.00 | 46,588 |
| 2025-08-11 | 461.00 | 465.00 | 456.00 | 463.00 | 926.00 | 54,384 |
| 2025-08-08 | 463.00 | 464.00 | 457.00 | 461.00 | 922.00 | 62,560 |
| 2025-08-07 | 470.00 | 474.00 | 460.00 | 461.00 | 922.00 | 62,672 |
| 2025-08-06 | 466.00 | 473.00 | 460.00 | 473.00 | 946.00 | 34,484 |
| 2025-08-05 | 467.00 | 478.00 | 466.00 | 467.00 | 934.00 | 56,985 |
| 2025-08-04 | 463.00 | 470.00 | 455.00 | 470.00 | 940.00 | 53,890 |
| 2025-08-01 | 476.00 | 477.00 | 455.00 | 463.00 | 926.00 | 76,282 |
| 2025-07-31 | 467.00 | 480.00 | 467.00 | 476.00 | 952.00 | 76,538 |
| 2025-07-30 | 468.00 | 474.00 | 460.00 | 467.00 | 934.00 | 78,571 |
| 2025-07-29 | 472.00 | 486.00 | 460.00 | 468.00 | 936.00 | 157,627 |
| 2025-07-28 | 493.00 | 502.00 | 460.00 | 472.00 | 944.00 | 133,598 |
| 2025-07-25 | 509.00 | 524.00 | 490.00 | 490.00 | 980.00 | 205,480 |
| 2025-07-24 | 485.00 | 520.00 | 483.00 | 507.00 | 1,014.00 | 364,319 |
| 2025-07-23 | 480.00 | 518.00 | 477.00 | 482.00 | 964.00 | 540,270 |
| 2025-07-22 | 481.00 | 508.00 | 469.00 | 477.00 | 954.00 | 472,704 |
| 2025-07-21 | 475.00 | 481.00 | 468.00 | 472.00 | 944.00 | 92,724 |
| 2025-07-18 | 483.00 | 483.00 | 467.00 | 468.00 | 936.00 | 186,997 |
| 2025-07-17 | 477.00 | 484.00 | 470.00 | 481.00 | 962.00 | 137,991 |
| 2025-07-16 | 480.00 | 493.00 | 472.00 | 476.00 | 952.00 | 186,272 |
| 2025-07-15 | 495.00 | 495.00 | 478.00 | 478.00 | 956.00 | 200,955 |
| 2025-07-14 | 500.00 | 513.00 | 488.00 | 493.00 | 986.00 | 434,050 |
| 2025-07-11 | 502.00 | 510.00 | 481.00 | 492.00 | 984.00 | 419,729 |
| 2025-07-10 | 530.00 | 557.00 | 498.00 | 509.00 | 1,018.00 | 1,076,881 |
| 2025-07-09 | 532.00 | 564.00 | 505.00 | 509.00 | 1,018.00 | 2,038,761 |
| 2025-07-08 | 463.00 | 601.00 | 463.00 | 531.00 | 1,062.00 | 12,361,140 |
| 2025-07-07 | 580.00 | 594.00 | 454.00 | 463.00 | 926.00 | 3,967,354 |
| 2025-07-04 | 416.00 | 540.00 | 416.00 | 540.00 | 1,080.00 | 4,606,354 |
| 2025-07-03 | 418.00 | 420.00 | 410.00 | 416.00 | 832.00 | 35,290 |
| 2025-07-02 | 416.00 | 418.00 | 410.00 | 415.00 | 830.00 | 12,646 |
| 2025-07-01 | 414.00 | 420.00 | 411.00 | 414.00 | 828.00 | 14,065 |
| 2025-06-30 | 411.00 | 415.00 | 410.00 | 414.00 | 828.00 | 2,247 |
| 2025-06-27 | 409.00 | 414.00 | 408.00 | 412.00 | 824.00 | 13,924 |
| 2025-06-26 | 410.00 | 420.00 | 402.00 | 414.00 | 828.00 | 26,895 |
| 2025-06-25 | 412.00 | 418.00 | 408.00 | 408.00 | 816.00 | 73,892 |
| 2025-06-24 | 411.00 | 417.00 | 410.00 | 412.00 | 824.00 | 29,351 |
| 2025-06-23 | 415.00 | 417.00 | 406.00 | 412.00 | 824.00 | 24,202 |
| 2025-06-20 | 415.00 | 416.00 | 405.00 | 415.00 | 830.00 | 27,159 |
| 2025-06-19 | 416.00 | 417.00 | 410.00 | 414.00 | 828.00 | 10,710 |
| 2025-06-18 | 416.00 | 419.00 | 410.00 | 416.00 | 832.00 | 58,673 |
| 2025-06-17 | 417.00 | 440.00 | 405.00 | 416.00 | 832.00 | 76,319 |
| 2025-06-16 | 417.00 | 427.00 | 411.00 | 416.00 | 832.00 | 40,827 |
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.