SMO ClinPlus CO.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	69.61	70.10	65.25	65.31	65.31	-6.42%	5,894,873
Jan 15, 2026	76.98	78.30	68.00	69.79	69.79	-15.77%	7,499,050
Jan 14, 2026	75.00	85.00	74.00	82.86	82.86	14.70%	10,937,180
Jan 13, 2026	61.73	72.24	61.64	72.24	72.24	20.00%	2,285,132
Jan 12, 2026	60.16	60.99	58.60	60.20	60.20	0.10%	1,512,424
Jan 9, 2026	61.30	61.30	59.05	60.14	60.14	-1.57%	1,750,350
Jan 8, 2026	56.87	62.48	56.15	61.10	61.10	7.57%	2,657,688
Jan 7, 2026	53.91	58.48	53.66	56.80	56.80	5.19%	2,119,148
Jan 6, 2026	55.03	55.47	53.20	54.00	54.00	-2.26%	1,437,878
Jan 5, 2026	52.30	56.00	51.74	55.25	55.25	6.17%	2,226,389
Dec 31, 2025	52.36	53.26	51.70	52.04	52.04	-0.10%	1,161,531
Dec 30, 2025	52.10	52.45	51.20	52.09	52.09	-1.51%	1,397,155
Dec 29, 2025	50.52	53.08	50.20	52.89	52.89	4.69%	2,267,583
Dec 26, 2025	50.89	51.09	50.01	50.52	50.52	-1.58%	1,007,640
Dec 25, 2025	49.79	51.48	49.52	51.33	51.33	2.17%	1,692,998
Dec 24, 2025	50.00	51.48	48.71	50.24	50.24	-0.14%	1,958,361
Dec 23, 2025	48.00	51.79	47.52	50.31	50.31	4.64%	2,821,060
Dec 22, 2025	48.00	48.46	47.04	48.08	48.08	0.19%	1,329,858
Dec 19, 2025	45.34	49.30	45.04	47.99	47.99	5.68%	2,410,590
Dec 18, 2025	44.79	45.81	44.63	45.41	45.41	0.46%	740,734
Dec 17, 2025	44.70	45.24	43.80	45.20	45.20	1.12%	818,880
Dec 16, 2025	45.69	46.06	44.26	44.70	44.70	-2.15%	992,064
Dec 15, 2025	47.02	47.28	45.62	45.68	45.68	-3.28%	1,615,089
Dec 12, 2025	46.36	47.93	45.59	47.23	47.23	1.88%	2,672,080
Dec 11, 2025	45.30	47.20	44.52	46.36	46.36	3.71%	2,947,446
Dec 10, 2025	45.00	45.30	44.07	44.70	44.70	-0.95%	819,015
Dec 9, 2025	44.71	46.49	44.07	45.13	45.13	1.03%	1,653,335
Dec 8, 2025	45.00	45.50	44.50	44.67	44.67	-	1,276,085
Dec 5, 2025	44.28	44.88	43.66	44.67	44.67	0.74%	991,315
Dec 4, 2025	44.84	45.59	44.02	44.34	44.34	-1.88%	974,256
Dec 3, 2025	45.74	46.14	44.66	45.19	45.19	-0.86%	873,465
Dec 2, 2025	45.99	46.14	44.77	45.58	45.58	-1.36%	1,232,330
Dec 1, 2025	46.02	47.10	45.99	46.21	46.21	0.41%	1,110,458
Nov 28, 2025	45.68	46.40	45.35	46.02	46.02	0.46%	848,290
Nov 27, 2025	45.74	46.88	45.19	45.81	45.74	0.68%	1,347,233
Nov 26, 2025	44.86	47.30	44.62	45.50	45.43	1.36%	1,629,112
Nov 25, 2025	45.50	45.96	44.60	44.89	44.82	0.65%	1,562,146
Nov 24, 2025	43.88	45.16	43.32	44.60	44.53	2.29%	1,431,486