SMO ClinPlus CO.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	58.82	62.00	57.24	60.96	60.96	3.67%	2,771,233
Apr 3, 2026	59.13	59.80	57.30	58.80	58.80	-1.77%	3,009,885
Apr 2, 2026	58.50	61.80	57.57	59.86	59.86	1.53%	3,780,899
Apr 1, 2026	56.11	59.10	55.20	58.96	58.96	6.31%	2,985,769
Mar 31, 2026	56.15	59.27	55.18	55.46	55.46	-0.13%	2,828,510
Mar 30, 2026	56.39	56.59	54.20	55.53	55.53	-1.30%	2,763,717
Mar 27, 2026	52.08	56.85	51.43	56.26	56.26	6.82%	2,543,489
Mar 26, 2026	52.51	54.73	52.04	52.67	52.67	0.30%	1,408,356
Mar 25, 2026	50.75	53.46	50.45	52.51	52.51	3.94%	1,729,899
Mar 24, 2026	50.21	51.12	49.20	50.52	50.52	1.65%	1,682,323
Mar 23, 2026	51.14	51.92	49.20	49.70	49.70	-3.68%	2,414,730
Mar 20, 2026	53.32	54.46	51.60	51.60	51.60	-2.73%	1,606,607
Mar 19, 2026	55.28	55.28	52.73	53.05	53.05	-4.12%	2,502,126
Mar 18, 2026	55.00	56.12	54.62	55.33	55.33	0.04%	2,739,407
Mar 17, 2026	60.17	61.20	53.89	55.31	55.31	-8.21%	5,442,059
Mar 16, 2026	62.13	62.67	58.42	60.26	60.26	-2.79%	2,960,400
Mar 13, 2026	63.31	64.26	61.80	61.99	61.99	-2.10%	843,216
Mar 12, 2026	64.20	64.88	62.08	63.32	63.32	-1.37%	725,500
Mar 11, 2026	65.16	66.28	64.10	64.20	64.20	-1.43%	1,231,800
Mar 10, 2026	62.98	66.77	62.60	65.13	65.13	4.79%	1,412,770
Mar 9, 2026	62.03	63.14	60.60	62.15	62.15	-2.92%	1,377,385
Mar 6, 2026	63.74	64.70	63.03	64.02	64.02	0.44%	877,600
Mar 5, 2026	63.88	64.49	62.70	63.74	63.74	1.34%	831,000
Mar 4, 2026	63.51	64.40	62.07	62.90	62.90	-1.69%	1,387,901
Mar 3, 2026	67.35	68.49	63.45	63.98	63.98	-5.00%	1,333,030
Mar 2, 2026	66.43	68.60	66.00	67.35	67.35	-0.84%	1,537,497
Feb 27, 2026	68.02	70.80	67.37	67.92	67.92	-0.10%	1,421,133
Feb 26, 2026	67.47	68.54	66.53	67.99	67.99	0.77%	988,110
Feb 25, 2026	66.80	68.29	66.00	67.47	67.47	1.00%	1,272,960
Feb 24, 2026	69.13	69.49	66.38	66.80	66.80	-2.60%	1,331,600
Feb 13, 2026	69.00	69.93	68.50	68.58	68.58	-0.91%	1,024,290
Feb 12, 2026	68.57	71.23	68.28	69.21	69.21	0.92%	1,711,604
Feb 11, 2026	71.18	71.44	68.30	68.58	68.58	-4.07%	1,982,945
Feb 10, 2026	71.42	73.99	70.58	71.49	71.49	-0.68%	1,781,251
Feb 9, 2026	69.35	72.43	68.59	71.98	71.98	3.79%	2,111,500
Feb 6, 2026	68.79	71.40	66.42	69.35	69.35	0.16%	2,182,110
Feb 5, 2026	71.69	71.78	68.00	69.24	69.24	-3.82%	2,278,991
Feb 4, 2026	69.47	72.50	67.63	71.99	71.99	2.33%	3,130,930
Feb 3, 2026	68.69	71.66	67.47	70.35	70.35	2.49%	3,461,451
Feb 2, 2026	69.77	71.68	68.06	68.64	68.64	-1.51%	2,581,411
Jan 30, 2026	65.34	70.98	65.02	69.69	69.69	6.59%	4,515,941
Jan 29, 2026	64.54	68.00	64.00	65.38	65.38	0.97%	2,539,430
Jan 28, 2026	66.50	68.00	64.00	64.75	64.75	-2.94%	1,925,477
Jan 27, 2026	66.47	68.62	65.53	66.71	66.71	0.35%	2,081,280
Jan 26, 2026	68.01	68.18	65.71	66.48	66.48	-2.45%	2,243,218
Jan 23, 2026	67.33	69.80	67.31	68.15	68.15	1.73%	2,734,538
Jan 22, 2026	68.60	68.80	66.36	66.99	66.99	-2.63%	2,527,176
Jan 21, 2026	65.60	69.85	65.02	68.80	68.80	4.18%	3,931,953
Jan 20, 2026	66.99	67.66	64.40	66.04	66.04	-0.09%	2,743,125
Jan 19, 2026	65.00	67.29	64.90	66.10	66.10	1.21%	3,378,189