Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 422.00 | 427.00 | 409.00 | 422.00 | 844.00 | 53,912 |
| 2025-06-12 | 416.00 | 422.00 | 414.00 | 422.00 | 844.00 | 35,700 |
| 2025-06-11 | 421.00 | 440.00 | 412.00 | 415.00 | 830.00 | 151,985 |
| 2025-06-10 | 421.00 | 421.00 | 410.00 | 414.00 | 828.00 | 15,408 |
| 2025-06-09 | 411.00 | 421.00 | 406.00 | 414.00 | 828.00 | 21,412 |
| 2025-06-05 | 418.00 | 422.00 | 409.00 | 409.00 | 818.00 | 22,662 |
| 2025-06-04 | 415.00 | 428.00 | 414.00 | 414.00 | 828.00 | 32,625 |
| 2025-06-02 | 425.00 | 428.00 | 415.00 | 415.00 | 830.00 | 12,609 |
| 2025-05-30 | 418.00 | 424.00 | 403.00 | 422.00 | 844.00 | 17,827 |
| 2025-05-29 | 410.00 | 419.00 | 401.00 | 418.00 | 836.00 | 8,898 |
| 2025-05-28 | 423.00 | 427.00 | 406.00 | 410.00 | 820.00 | 16,813 |
| 2025-05-27 | 411.00 | 426.00 | 401.00 | 420.00 | 840.00 | 24,003 |
| 2025-05-26 | 406.00 | 414.00 | 399.00 | 411.00 | 822.00 | 19,367 |
| 2025-05-23 | 413.00 | 420.00 | 407.00 | 407.00 | 814.00 | 41,404 |
| 2025-05-22 | 415.00 | 433.00 | 410.00 | 418.00 | 836.00 | 17,784 |
| 2025-05-21 | 414.00 | 430.00 | 411.00 | 413.00 | 826.00 | 37,122 |
| 2025-05-20 | 411.00 | 418.00 | 396.00 | 408.00 | 816.00 | 28,187 |
| 2025-05-19 | 422.00 | 425.00 | 396.00 | 418.00 | 836.00 | 23,779 |
| 2025-05-16 | 415.00 | 425.00 | 410.00 | 422.00 | 844.00 | 22,071 |
| 2025-05-15 | 418.00 | 426.00 | 415.00 | 415.00 | 830.00 | 7,894 |
| 2025-05-14 | 419.00 | 428.00 | 416.00 | 423.00 | 846.00 | 26,222 |
| 2025-05-13 | 427.00 | 427.00 | 410.00 | 425.00 | 850.00 | 32,220 |
| 2025-05-12 | 431.00 | 431.00 | 410.00 | 427.00 | 854.00 | 14,706 |
| 2025-05-09 | 432.00 | 433.00 | 418.00 | 431.00 | 862.00 | 9,089 |
| 2025-05-08 | 433.00 | 433.00 | 419.00 | 432.00 | 864.00 | 8,087 |
| 2025-05-07 | 425.00 | 431.00 | 422.00 | 430.00 | 860.00 | 5,695 |
| 2025-05-02 | 421.00 | 427.00 | 411.00 | 425.00 | 850.00 | 4,934 |
| 2025-04-30 | 432.00 | 433.00 | 410.00 | 427.00 | 854.00 | 22,148 |
| 2025-04-29 | 421.00 | 431.00 | 419.00 | 429.00 | 858.00 | 30,270 |
| 2025-04-28 | 439.00 | 442.00 | 427.00 | 439.00 | 878.00 | 17,102 |
| 2025-04-25 | 435.00 | 445.00 | 430.00 | 439.00 | 878.00 | 39,991 |
| 2025-04-24 | 428.00 | 445.00 | 421.00 | 439.00 | 878.00 | 17,518 |
| 2025-04-23 | 428.00 | 431.00 | 423.00 | 429.00 | 858.00 | 30,123 |
| 2025-04-22 | 415.00 | 429.00 | 415.00 | 426.00 | 852.00 | 12,056 |
| 2025-04-21 | 423.00 | 430.00 | 420.00 | 421.00 | 842.00 | 11,562 |
| 2025-04-18 | 420.00 | 429.00 | 418.00 | 429.00 | 858.00 | 5,616 |
| 2025-04-17 | 422.00 | 431.00 | 417.00 | 418.00 | 836.00 | 20,837 |
| 2025-04-16 | 422.00 | 429.00 | 418.00 | 425.00 | 850.00 | 11,572 |
| 2025-04-15 | 412.00 | 430.00 | 410.00 | 422.00 | 844.00 | 35,423 |
| 2025-04-14 | 400.00 | 419.00 | 400.00 | 410.00 | 820.00 | 50,857 |
| 2025-04-11 | 392.00 | 410.00 | 392.00 | 401.00 | 802.00 | 25,594 |
| 2025-04-10 | 384.00 | 392.00 | 379.00 | 392.00 | 784.00 | 39,283 |
| 2025-04-09 | 389.00 | 389.00 | 381.00 | 384.00 | 768.00 | 8,848 |
| 2025-04-08 | 387.00 | 395.00 | 386.00 | 389.00 | 778.00 | 17,352 |
| 2025-04-07 | 388.00 | 395.00 | 380.00 | 391.00 | 782.00 | 23,492 |
| 2025-04-04 | 386.00 | 395.00 | 385.00 | 391.00 | 782.00 | 18,172 |
| 2025-04-03 | 385.00 | 398.00 | 378.00 | 391.00 | 782.00 | 25,544 |
| 2025-04-02 | 379.00 | 390.00 | 377.00 | 389.00 | 778.00 | 13,846 |
| 2025-04-01 | 385.00 | 392.00 | 375.00 | 375.00 | 750.00 | 39,784 |
| 2025-03-31 | 387.00 | 392.00 | 375.00 | 387.00 | 774.00 | 22,151 |
| 2025-03-28 | 388.00 | 399.00 | 387.00 | 392.00 | 784.00 | 16,579 |
| 2025-03-27 | 389.00 | 391.00 | 381.00 | 388.00 | 776.00 | 7,253 |
| 2025-03-26 | 382.00 | 387.00 | 380.00 | 384.00 | 768.00 | 8,060 |
| 2025-03-25 | 381.00 | 383.00 | 367.00 | 380.00 | 760.00 | 49,391 |
| 2025-03-24 | 393.00 | 397.00 | 381.00 | 381.00 | 762.00 | 29,869 |
| 2025-03-21 | 395.00 | 397.00 | 379.00 | 397.00 | 794.00 | 18,977 |
| 2025-03-20 | 396.00 | 400.00 | 390.00 | 395.00 | 790.00 | 9,866 |
| 2025-03-19 | 395.00 | 403.00 | 389.00 | 396.00 | 792.00 | 36,125 |
| 2025-03-18 | 376.00 | 396.00 | 376.00 | 395.00 | 790.00 | 59,017 |
| 2025-03-17 | 382.00 | 382.00 | 376.00 | 381.00 | 762.00 | 11,046 |
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.