Global SM Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 410.00 | 437.00 | 410.00 | 433.00 | 866.00 | 9,252 |
| 2024-09-06 | 439.00 | 444.00 | 424.00 | 424.00 | 848.00 | 57,911 |
| 2024-09-05 | 440.00 | 445.00 | 433.00 | 444.00 | 888.00 | 17,496 |
| 2024-09-04 | 447.00 | 451.00 | 433.00 | 440.00 | 880.00 | 9,600 |
| 2024-09-03 | 449.00 | 450.00 | 441.00 | 448.00 | 896.00 | 14,092 |
| 2024-09-02 | 443.00 | 452.00 | 436.00 | 445.00 | 890.00 | 35,022 |
| 2024-08-30 | 449.00 | 449.00 | 442.00 | 447.00 | 894.00 | 32,621 |
| 2024-08-29 | 451.00 | 451.00 | 435.00 | 447.00 | 894.00 | 13,239 |
| 2024-08-28 | 444.00 | 454.00 | 435.00 | 447.00 | 894.00 | 17,495 |
| 2024-08-27 | 432.00 | 459.00 | 431.00 | 448.00 | 896.00 | 41,895 |
| 2024-08-26 | 440.00 | 440.00 | 431.00 | 438.00 | 876.00 | 9,460 |
| 2024-08-23 | 431.00 | 450.00 | 430.00 | 438.00 | 876.00 | 16,143 |
| 2024-08-22 | 449.00 | 452.00 | 430.00 | 430.00 | 860.00 | 21,195 |
| 2024-08-21 | 444.00 | 449.00 | 438.00 | 447.00 | 894.00 | 22,089 |
| 2024-08-20 | 445.00 | 449.00 | 441.00 | 444.00 | 888.00 | 23,944 |
| 2024-08-19 | 448.00 | 460.00 | 437.00 | 441.00 | 882.00 | 22,783 |
| 2024-08-16 | 454.00 | 454.00 | 437.00 | 445.00 | 890.00 | 23,475 |
| 2024-08-14 | 455.00 | 459.00 | 444.00 | 453.00 | 906.00 | 12,603 |
| 2024-08-12 | 432.00 | 449.00 | 432.00 | 447.00 | 894.00 | 26,240 |
| 2024-08-09 | 415.00 | 433.00 | 415.00 | 432.00 | 864.00 | 41,337 |
| 2024-08-08 | 432.00 | 434.00 | 423.00 | 431.00 | 862.00 | 9,812 |
| 2024-08-07 | 414.00 | 438.00 | 414.00 | 432.00 | 864.00 | 10,356 |
| 2024-08-06 | 398.00 | 435.00 | 380.00 | 433.00 | 866.00 | 45,499 |
| 2024-08-05 | 436.00 | 457.00 | 400.00 | 400.00 | 800.00 | 33,085 |
| 2024-08-02 | 466.00 | 474.00 | 455.00 | 455.00 | 910.00 | 28,223 |
| 2024-08-01 | 462.00 | 472.00 | 455.00 | 465.00 | 930.00 | 18,891 |
| 2024-07-31 | 465.00 | 477.00 | 454.00 | 466.00 | 932.00 | 35,062 |
| 2024-07-30 | 474.00 | 477.00 | 458.00 | 467.00 | 934.00 | 58,183 |
| 2024-07-29 | 471.00 | 492.00 | 464.00 | 474.00 | 948.00 | 30,309 |
| 2024-07-26 | 461.00 | 479.00 | 458.00 | 478.00 | 956.00 | 14,776 |
| 2024-07-25 | 475.00 | 482.00 | 463.00 | 465.00 | 930.00 | 19,165 |
| 2024-07-24 | 470.00 | 481.00 | 470.00 | 480.00 | 960.00 | 19,850 |
| 2024-07-23 | 481.00 | 486.00 | 469.00 | 480.00 | 960.00 | 57,964 |
| 2024-07-22 | 498.00 | 498.00 | 470.00 | 481.00 | 962.00 | 29,828 |
| 2024-07-19 | 488.00 | 492.00 | 465.00 | 487.00 | 974.00 | 61,781 |
| 2024-07-18 | 481.00 | 499.00 | 477.00 | 490.00 | 980.00 | 42,221 |
| 2024-07-17 | 496.00 | 504.00 | 479.00 | 490.00 | 980.00 | 82,255 |
| 2024-07-16 | 499.00 | 506.00 | 486.00 | 496.00 | 992.00 | 86,576 |
| 2024-07-15 | 457.00 | 501.00 | 457.00 | 499.00 | 998.00 | 211,639 |
| 2024-07-12 | 471.00 | 483.00 | 471.00 | 472.00 | 944.00 | 47,730 |
| 2024-07-11 | 465.00 | 477.00 | 465.00 | 474.00 | 948.00 | 53,808 |
| 2024-07-10 | 456.00 | 478.00 | 456.00 | 469.00 | 938.00 | 11,896 |
| 2024-07-09 | 464.00 | 472.00 | 442.00 | 459.00 | 918.00 | 40,177 |
| 2024-07-08 | 462.00 | 475.00 | 456.00 | 469.00 | 938.00 | 127,901 |
| 2024-07-05 | 454.00 | 475.00 | 445.00 | 464.00 | 928.00 | 36,417 |
| 2024-07-04 | 467.00 | 479.00 | 441.00 | 463.00 | 926.00 | 127,956 |
| 2024-07-03 | 450.00 | 479.00 | 446.00 | 467.00 | 934.00 | 195,460 |
| 2024-07-02 | 442.00 | 450.00 | 438.00 | 450.00 | 900.00 | 54,740 |
| 2024-07-01 | 436.00 | 448.00 | 435.00 | 447.00 | 894.00 | 40,720 |
| 2024-06-28 | 433.00 | 441.00 | 433.00 | 441.00 | 882.00 | 10,292 |
| 2024-06-27 | 446.00 | 448.00 | 436.00 | 436.00 | 872.00 | 37,074 |
| 2024-06-26 | 441.00 | 451.00 | 441.00 | 446.00 | 892.00 | 29,503 |
| 2024-06-25 | 438.00 | 449.00 | 437.00 | 442.00 | 884.00 | 47,345 |
| 2024-06-24 | 438.00 | 442.00 | 432.00 | 440.00 | 880.00 | 32,517 |
| 2024-06-21 | 443.00 | 448.00 | 435.00 | 440.00 | 880.00 | 25,405 |
| 2024-06-20 | 433.00 | 444.00 | 433.00 | 443.00 | 886.00 | 24,252 |
| 2024-06-19 | 433.00 | 441.00 | 430.00 | 437.00 | 874.00 | 19,573 |
| 2024-06-18 | 435.00 | 438.00 | 427.00 | 433.00 | 866.00 | 40,957 |
| 2024-06-17 | 438.00 | 439.00 | 431.00 | 432.00 | 864.00 | 23,619 |
| 2024-06-14 | 436.00 | 441.00 | 433.00 | 439.00 | 878.00 | 7,793 |
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.