Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 367.00 | 376.00 | 367.00 | 376.00 | 752.00 | 6,351 |
| 2025-03-13 | 379.00 | 379.00 | 369.00 | 371.00 | 742.00 | 16,467 |
| 2025-03-12 | 374.00 | 377.00 | 370.00 | 374.00 | 748.00 | 15,946 |
| 2025-03-11 | 370.00 | 383.00 | 370.00 | 371.00 | 742.00 | 59,643 |
| 2025-03-10 | 390.00 | 391.00 | 370.00 | 370.00 | 740.00 | 34,850 |
| 2025-03-07 | 392.00 | 395.00 | 385.00 | 391.00 | 782.00 | 13,687 |
| 2025-03-06 | 396.00 | 396.00 | 390.00 | 392.00 | 784.00 | 19,742 |
| 2025-03-05 | 388.00 | 394.00 | 387.00 | 392.00 | 784.00 | 26,266 |
| 2025-03-04 | 390.00 | 396.00 | 385.00 | 392.00 | 784.00 | 19,251 |
| 2025-02-28 | 387.00 | 393.00 | 385.00 | 392.00 | 784.00 | 16,035 |
| 2025-02-27 | 397.00 | 400.00 | 390.00 | 390.00 | 780.00 | 11,953 |
| 2025-02-26 | 397.00 | 398.00 | 394.00 | 397.00 | 794.00 | 22,373 |
| 2025-02-25 | 400.00 | 401.00 | 395.00 | 398.00 | 796.00 | 34,539 |
| 2025-02-24 | 403.00 | 404.00 | 398.00 | 400.00 | 800.00 | 7,783 |
| 2025-02-21 | 403.00 | 405.00 | 401.00 | 403.00 | 806.00 | 12,028 |
| 2025-02-20 | 402.00 | 405.00 | 400.00 | 403.00 | 806.00 | 19,109 |
| 2025-02-19 | 400.00 | 404.00 | 398.00 | 402.00 | 804.00 | 27,063 |
| 2025-02-18 | 401.00 | 403.00 | 399.00 | 400.00 | 800.00 | 8,322 |
| 2025-02-17 | 403.00 | 405.00 | 398.00 | 402.00 | 804.00 | 38,898 |
| 2025-02-14 | 408.00 | 410.00 | 400.00 | 401.00 | 802.00 | 38,405 |
| 2025-02-13 | 402.00 | 409.00 | 401.00 | 406.00 | 812.00 | 13,256 |
| 2025-02-12 | 409.00 | 410.00 | 402.00 | 402.00 | 804.00 | 25,309 |
| 2025-02-11 | 409.00 | 414.00 | 405.00 | 409.00 | 818.00 | 13,903 |
| 2025-02-10 | 410.00 | 415.00 | 404.00 | 409.00 | 818.00 | 7,082 |
| 2025-02-07 | 414.00 | 419.00 | 405.00 | 410.00 | 820.00 | 17,642 |
| 2025-02-06 | 416.00 | 419.00 | 403.00 | 418.00 | 836.00 | 12,998 |
| 2025-02-05 | 412.00 | 418.00 | 411.00 | 412.00 | 824.00 | 6,015 |
| 2025-02-04 | 411.00 | 411.00 | 404.00 | 411.00 | 822.00 | 16,617 |
| 2025-02-03 | 422.00 | 423.00 | 400.00 | 412.00 | 824.00 | 13,784 |
| 2025-01-31 | 409.00 | 424.00 | 409.00 | 422.00 | 844.00 | 6,037 |
| 2025-01-24 | 415.00 | 421.00 | 413.00 | 418.00 | 836.00 | 6,713 |
| 2025-01-23 | 414.00 | 423.00 | 411.00 | 419.00 | 838.00 | 14,516 |
| 2025-01-22 | 408.00 | 420.00 | 401.00 | 412.00 | 824.00 | 27,937 |
| 2025-01-21 | 410.00 | 411.00 | 406.00 | 409.00 | 818.00 | 25,220 |
| 2025-01-20 | 410.00 | 412.00 | 403.00 | 411.00 | 822.00 | 12,426 |
| 2025-01-17 | 409.00 | 411.00 | 406.00 | 407.00 | 814.00 | 11,757 |
| 2025-01-16 | 406.00 | 411.00 | 405.00 | 407.00 | 814.00 | 7,349 |
| 2025-01-15 | 408.00 | 411.00 | 406.00 | 406.00 | 812.00 | 8,176 |
| 2025-01-14 | 409.00 | 413.00 | 408.00 | 408.00 | 816.00 | 9,371 |
| 2025-01-13 | 411.00 | 414.00 | 410.00 | 410.00 | 820.00 | 5,484 |
| 2025-01-10 | 409.00 | 415.00 | 401.00 | 411.00 | 822.00 | 5,711 |
| 2025-01-09 | 407.00 | 415.00 | 407.00 | 412.00 | 824.00 | 19,028 |
| 2025-01-08 | 422.00 | 426.00 | 408.00 | 408.00 | 816.00 | 44,091 |
| 2025-01-07 | 423.00 | 430.00 | 415.00 | 426.00 | 852.00 | 9,756 |
| 2025-01-06 | 420.00 | 431.00 | 417.00 | 428.00 | 856.00 | 9,795 |
| 2025-01-03 | 406.00 | 430.00 | 406.00 | 422.00 | 844.00 | 25,681 |
| 2025-01-02 | 406.00 | 417.00 | 402.00 | 406.00 | 812.00 | 11,359 |
| 2024-12-30 | 407.00 | 410.00 | 400.00 | 406.00 | 812.00 | 9,129 |
| 2024-12-27 | 414.00 | 418.00 | 403.00 | 410.00 | 820.00 | 38,458 |
| 2024-12-26 | 414.00 | 419.00 | 401.00 | 418.00 | 836.00 | 13,688 |
| 2024-12-24 | 413.00 | 420.00 | 400.00 | 419.00 | 838.00 | 7,604 |
| 2024-12-23 | 417.00 | 424.00 | 411.00 | 411.00 | 822.00 | 10,828 |
| 2024-12-20 | 424.00 | 428.00 | 414.00 | 421.00 | 842.00 | 62,841 |
| 2024-12-19 | 413.00 | 429.00 | 409.00 | 428.00 | 856.00 | 49,632 |
| 2024-12-18 | 427.00 | 427.00 | 419.00 | 420.00 | 840.00 | 25,179 |
| 2024-12-17 | 420.00 | 439.00 | 420.00 | 431.00 | 862.00 | 31,294 |
| 2024-12-16 | 411.00 | 440.00 | 411.00 | 423.00 | 846.00 | 64,124 |
| 2024-12-13 | 410.00 | 424.00 | 400.00 | 415.00 | 830.00 | 19,768 |
| 2024-12-12 | 417.00 | 427.00 | 410.00 | 417.00 | 834.00 | 17,765 |
| 2024-12-11 | 394.00 | 427.00 | 380.00 | 417.00 | 834.00 | 42,700 |
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.