SMO ClinPlus CO.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.21	50.78	48.16	48.32	48.32	-4.03%	2,027,035
May 14, 2026	52.49	52.52	50.16	50.35	50.35	-4.10%	2,154,087
May 13, 2026	52.40	52.73	51.03	52.50	52.50	0.79%	2,123,560
May 12, 2026	53.08	53.44	51.73	52.09	52.09	-2.54%	1,733,125
May 11, 2026	53.61	54.10	52.00	53.45	53.45	0.51%	1,831,080
May 8, 2026	53.18	53.64	51.72	53.18	53.18	-	1,762,373
May 7, 2026	53.00	53.60	52.46	53.18	53.18	0.42%	1,738,051
May 6, 2026	52.72	53.43	50.75	52.96	52.96	1.07%	2,853,933
Apr 30, 2026	54.02	54.18	51.16	52.40	52.40	-3.00%	2,560,294
Apr 29, 2026	55.38	55.88	52.79	54.02	54.02	-5.46%	2,949,211
Apr 28, 2026	56.41	58.76	56.41	57.14	57.14	1.38%	1,985,391
Apr 27, 2026	55.92	57.21	54.91	56.36	56.36	1.06%	1,515,054
Apr 24, 2026	55.80	56.65	54.96	55.77	55.77	-0.78%	1,451,406
Apr 23, 2026	57.14	57.82	55.69	56.21	56.21	-1.71%	1,269,800
Apr 22, 2026	56.57	58.08	56.42	57.19	57.19	0.39%	1,237,798
Apr 21, 2026	58.50	58.70	56.39	56.97	56.97	-2.15%	1,203,900
Apr 20, 2026	57.84	58.74	57.10	58.22	58.22	0.62%	1,473,520
Apr 17, 2026	58.96	58.96	57.00	57.86	57.86	-1.85%	1,897,615
Apr 16, 2026	57.95	60.26	57.01	58.95	58.95	2.17%	2,645,747
Apr 15, 2026	60.01	60.01	55.30	57.70	57.70	-2.88%	3,790,283
Apr 14, 2026	57.80	59.65	57.68	59.41	59.41	3.09%	1,836,860
Apr 13, 2026	59.41	59.89	57.49	57.63	57.63	-3.82%	2,243,116
Apr 10, 2026	59.44	62.00	58.68	59.92	59.92	1.42%	2,646,966
Apr 9, 2026	61.19	62.47	58.94	59.08	59.08	-4.52%	2,799,941
Apr 8, 2026	60.36	62.00	59.70	61.88	61.88	1.51%	3,024,584
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