Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 373.00 | 409.00 | 361.00 | 395.00 | 790.00 | 51,389 |
| 2024-12-09 | 384.00 | 403.00 | 361.00 | 375.00 | 750.00 | 46,320 |
| 2024-12-06 | 399.00 | 401.00 | 380.00 | 399.00 | 798.00 | 29,320 |
| 2024-12-05 | 402.00 | 404.00 | 378.00 | 404.00 | 808.00 | 16,240 |
| 2024-12-04 | 392.00 | 413.00 | 378.00 | 406.00 | 812.00 | 16,705 |
| 2024-12-03 | 404.00 | 410.00 | 400.00 | 410.00 | 820.00 | 63,429 |
| 2024-12-02 | 409.00 | 413.00 | 405.00 | 410.00 | 820.00 | 1,925 |
| 2024-11-29 | 417.00 | 417.00 | 407.00 | 413.00 | 826.00 | 9,874 |
| 2024-11-28 | 418.00 | 418.00 | 409.00 | 415.00 | 830.00 | 4,730 |
| 2024-11-27 | 416.00 | 420.00 | 408.00 | 417.00 | 834.00 | 17,523 |
| 2024-11-26 | 420.00 | 422.00 | 414.00 | 420.00 | 840.00 | 5,691 |
| 2024-11-25 | 423.00 | 443.00 | 415.00 | 417.00 | 834.00 | 23,357 |
| 2024-11-22 | 418.00 | 422.00 | 412.00 | 421.00 | 842.00 | 4,449 |
| 2024-11-21 | 416.00 | 424.00 | 414.00 | 422.00 | 844.00 | 9,983 |
| 2024-11-20 | 408.00 | 425.00 | 408.00 | 420.00 | 840.00 | 13,665 |
| 2024-11-19 | 423.00 | 423.00 | 416.00 | 423.00 | 846.00 | 5,205 |
| 2024-11-18 | 418.00 | 418.00 | 414.00 | 418.00 | 836.00 | 17,629 |
| 2024-11-15 | 423.00 | 423.00 | 416.00 | 418.00 | 836.00 | 21,150 |
| 2024-11-14 | 417.00 | 433.00 | 415.00 | 420.00 | 840.00 | 16,105 |
| 2024-11-13 | 400.00 | 430.00 | 400.00 | 416.00 | 832.00 | 21,232 |
| 2024-11-12 | 433.00 | 433.00 | 419.00 | 421.00 | 842.00 | 17,966 |
| 2024-11-11 | 435.00 | 440.00 | 426.00 | 433.00 | 866.00 | 3,653 |
| 2024-11-08 | 439.00 | 439.00 | 432.00 | 435.00 | 870.00 | 3,727 |
| 2024-11-07 | 431.00 | 440.00 | 426.00 | 435.00 | 870.00 | 15,394 |
| 2024-11-06 | 429.00 | 436.00 | 425.00 | 431.00 | 862.00 | 28,580 |
| 2024-11-05 | 442.00 | 443.00 | 430.00 | 434.00 | 868.00 | 24,565 |
| 2024-11-04 | 435.00 | 461.00 | 420.00 | 435.00 | 870.00 | 40,639 |
| 2024-11-01 | 433.00 | 438.00 | 428.00 | 432.00 | 864.00 | 10,229 |
| 2024-10-31 | 432.00 | 438.00 | 427.00 | 435.00 | 870.00 | 21,881 |
| 2024-10-30 | 440.00 | 441.00 | 432.00 | 432.00 | 864.00 | 11,444 |
| 2024-10-29 | 441.00 | 444.00 | 425.00 | 436.00 | 872.00 | 9,745 |
| 2024-10-28 | 424.00 | 450.00 | 424.00 | 438.00 | 876.00 | 28,133 |
| 2024-10-25 | 424.00 | 435.00 | 424.00 | 429.00 | 858.00 | 33,179 |
| 2024-10-24 | 433.00 | 435.00 | 425.00 | 430.00 | 860.00 | 23,039 |
| 2024-10-23 | 432.00 | 435.00 | 428.00 | 433.00 | 866.00 | 6,280 |
| 2024-10-22 | 436.00 | 436.00 | 412.00 | 432.00 | 864.00 | 27,555 |
| 2024-10-21 | 429.00 | 439.00 | 429.00 | 436.00 | 872.00 | 8,282 |
| 2024-10-18 | 439.00 | 440.00 | 429.00 | 435.00 | 870.00 | 17,511 |
| 2024-10-17 | 431.00 | 437.00 | 427.00 | 437.00 | 874.00 | 30,205 |
| 2024-10-16 | 440.00 | 441.00 | 429.00 | 431.00 | 862.00 | 104,349 |
| 2024-10-15 | 446.00 | 446.00 | 430.00 | 436.00 | 872.00 | 47,177 |
| 2024-10-14 | 441.00 | 448.00 | 437.00 | 443.00 | 886.00 | 10,498 |
| 2024-10-11 | 440.00 | 448.00 | 437.00 | 439.00 | 878.00 | 13,135 |
| 2024-10-10 | 443.00 | 446.00 | 437.00 | 444.00 | 888.00 | 23,310 |
| 2024-10-08 | 447.00 | 448.00 | 438.00 | 443.00 | 886.00 | 18,816 |
| 2024-10-07 | 447.00 | 450.00 | 440.00 | 444.00 | 888.00 | 11,202 |
| 2024-10-04 | 438.00 | 446.00 | 437.00 | 443.00 | 886.00 | 28,294 |
| 2024-10-02 | 452.00 | 464.00 | 443.00 | 443.00 | 886.00 | 35,730 |
| 2024-09-30 | 461.00 | 463.00 | 454.00 | 458.00 | 916.00 | 41,719 |
| 2024-09-27 | 455.00 | 462.00 | 449.00 | 459.00 | 918.00 | 41,850 |
| 2024-09-26 | 448.00 | 462.00 | 447.00 | 455.00 | 910.00 | 42,937 |
| 2024-09-25 | 454.00 | 470.00 | 449.00 | 453.00 | 906.00 | 154,557 |
| 2024-09-24 | 442.00 | 452.00 | 440.00 | 449.00 | 898.00 | 14,726 |
| 2024-09-23 | 439.00 | 444.00 | 435.00 | 443.00 | 886.00 | 4,645 |
| 2024-09-20 | 442.00 | 445.00 | 436.00 | 436.00 | 872.00 | 5,613 |
| 2024-09-19 | 445.00 | 447.00 | 436.00 | 442.00 | 884.00 | 7,149 |
| 2024-09-13 | 444.00 | 447.00 | 439.00 | 442.00 | 884.00 | 13,372 |
| 2024-09-12 | 436.00 | 444.00 | 430.00 | 442.00 | 884.00 | 13,214 |
| 2024-09-11 | 440.00 | 446.00 | 431.00 | 433.00 | 866.00 | 34,613 |
| 2024-09-10 | 430.00 | 445.00 | 430.00 | 440.00 | 880.00 | 15,200 |
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.