SMO ClinPlus CO.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	38.00	40.12	37.10	39.87	39.87	-7.28%	7,039,938
Aug 28, 2026	44.59	44.59	42.86	43.00	43.00	-3.22%	3,319,474
Aug 27, 2026	44.84	45.16	43.91	44.43	44.43	-0.40%	3,133,928
Aug 26, 2026	46.31	47.42	44.00	44.61	44.61	-3.71%	3,437,828
Aug 25, 2026	44.38	46.86	43.90	46.33	46.33	2.45%	4,060,330
Aug 24, 2026	47.86	48.50	44.92	45.22	45.22	-6.80%	4,392,305
Aug 21, 2026	51.50	53.11	48.10	48.52	48.52	-7.07%	5,856,819
Aug 20, 2026	52.48	54.10	49.67	52.21	52.21	7.87%	7,647,587
Aug 19, 2026	51.98	51.98	48.20	48.40	48.40	-6.20%	4,679,337
Aug 18, 2026	52.12	52.50	50.51	51.60	51.60	-1.00%	4,290,504
Aug 17, 2026	51.88	52.54	50.69	52.12	52.12	-0.27%	4,837,004
Aug 14, 2026	51.79	53.68	51.15	52.26	52.26	-1.02%	6,030,671
Aug 13, 2026	49.96	54.86	49.36	52.80	52.80	4.95%	9,504,123
Aug 12, 2026	50.00	52.85	49.60	50.31	50.31	-0.18%	7,468,179
Aug 11, 2026	49.03	52.36	48.48	50.40	50.40	2.84%	10,468,896
Aug 10, 2026	48.00	49.90	47.60	49.01	49.01	3.83%	10,423,059
Aug 7, 2026	40.92	47.79	40.90	47.20	47.20	14.65%	10,176,489
Aug 6, 2026	42.20	42.49	40.72	41.17	41.17	-1.01%	4,059,628
Aug 5, 2026	40.55	42.63	40.46	41.59	41.59	1.86%	4,519,102
Aug 4, 2026	39.55	41.66	39.50	40.83	40.83	5.80%	5,500,612
Aug 3, 2026	38.46	39.58	38.01	38.59	38.59	-0.69%	3,149,856
Jul 31, 2026	38.00	39.68	37.80	38.86	38.86	3.68%	4,924,313
Jul 30, 2026	40.75	41.48	37.30	37.48	37.48	-9.05%	6,457,279
Jul 29, 2026	43.21	43.74	40.80	41.21	41.21	-3.58%	5,291,292
Jul 28, 2026	44.42	45.58	42.40	42.74	42.74	-5.19%	4,509,825
Jul 27, 2026	43.40	45.76	43.01	45.08	45.08	2.55%	5,317,858
Jul 24, 2026	46.18	46.89	43.58	43.96	43.96	-7.32%	7,240,182
Jul 23, 2026	48.81	49.40	45.25	47.43	47.43	-5.14%	9,772,635
Jul 22, 2026	50.91	54.80	49.40	50.00	50.00	-5.00%	8,391,494
Jul 21, 2026	54.00	54.92	48.04	52.63	52.63	-5.68%	8,782,008
Jul 20, 2026	51.29	57.57	51.05	55.80	55.80	2.48%	8,636,627
Jul 17, 2026	58.00	60.50	50.50	54.45	54.45	-10.74%	13,157,370
Jul 16, 2026	54.00	61.62	53.00	61.00	61.00	14.02%	14,409,343
Jul 15, 2026	54.28	64.00	52.85	53.50	53.50	-3.69%	13,532,567
Jul 14, 2026	50.85	55.77	49.58	55.55	55.55	7.49%	8,583,227
Jul 13, 2026	49.61	52.59	49.14	51.68	51.68	2.99%	8,030,408
Jul 10, 2026	46.00	51.20	45.20	50.18	50.18	6.58%	8,143,526
Jul 9, 2026	45.98	48.80	45.36	47.08	47.08	2.26%	5,444,180
Jul 8, 2026	48.23	49.89	45.81	46.12	46.04	-4.53%	5,534,691
Jul 7, 2026	52.89	53.20	48.18	48.31	48.23	-10.93%	7,996,043
Jul 6, 2026	51.12	60.66	50.20	54.24	54.15	3.81%	9,770,473
Jul 3, 2026	51.00	52.66	49.50	52.25	52.16	4.50%	7,597,754
Jul 2, 2026	49.80	53.95	49.56	50.00	49.91	-2.36%	8,780,948
Jul 1, 2026	45.00	53.82	42.61	51.21	51.12	12.85%	10,019,216
Jun 30, 2026	45.03	46.15	43.78	45.38	45.30	-1.88%	6,261,038
Jun 29, 2026	44.72	46.95	41.10	46.25	46.17	7.11%	8,998,604
Jun 26, 2026	40.79	46.50	40.60	43.18	43.11	5.09%	7,749,910
Jun 25, 2026	40.97	41.75	39.65	41.09	41.02	-1.23%	3,498,710
Jun 24, 2026	41.88	44.00	41.04	41.60	41.53	0.43%	4,315,800
Jun 23, 2026	40.45	42.56	40.40	41.42	41.35	1.89%	2,618,301