SMO ClinPlus CO.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	40.00	40.84	38.30	40.65	40.58	0.67%	2,271,890
Jun 18, 2026	39.55	41.17	39.24	40.38	40.31	1.18%	1,642,140
Jun 17, 2026	40.24	40.24	39.40	39.91	39.84	-0.84%	949,655
Jun 16, 2026	39.98	40.56	39.28	40.25	40.18	0.50%	1,402,400
Jun 15, 2026	41.14	41.21	39.68	40.05	39.98	-2.20%	2,149,400
Jun 12, 2026	40.98	41.53	40.01	40.95	40.88	0.79%	1,448,350
Jun 11, 2026	40.70	41.39	39.80	40.63	40.56	-0.17%	1,755,580
Jun 10, 2026	40.22	40.96	39.55	40.70	40.63	1.50%	1,568,607
Jun 9, 2026	40.04	40.61	39.00	40.10	40.03	0.65%	1,534,150
Jun 8, 2026	41.55	42.10	39.24	39.84	39.77	-4.14%	2,157,600
Jun 5, 2026	41.11	44.13	41.11	41.56	41.49	0.82%	2,818,076
Jun 4, 2026	41.15	41.38	40.51	41.22	41.15	-0.22%	1,401,548
Jun 3, 2026	41.74	42.09	40.91	41.31	41.24	-1.03%	1,382,417
Jun 2, 2026	42.44	42.67	40.93	41.74	41.67	-1.60%	2,165,620
Jun 1, 2026	43.00	44.00	42.00	42.42	42.35	-1.35%	2,049,310
May 29, 2026	44.47	45.36	42.70	43.00	42.93	-3.26%	1,940,520
May 28, 2026	44.30	44.60	42.67	44.45	44.37	-0.38%	2,183,922
May 27, 2026	46.00	46.10	43.94	44.62	44.54	-1.85%	1,786,492
May 26, 2026	46.68	46.68	44.72	45.46	45.38	-2.07%	1,335,510
May 25, 2026	47.44	47.99	45.78	46.42	46.34	-2.05%	1,880,343
May 22, 2026	48.24	48.24	47.00	47.39	47.31	-	1,466,530
May 21, 2026	48.88	49.66	47.39	47.39	47.31	-2.01%	1,965,289
May 20, 2026	48.38	48.55	47.39	48.36	48.28	-0.49%	1,501,985
May 19, 2026	48.36	49.52	47.95	48.60	48.52	1.63%	1,655,600
May 18, 2026	48.36	48.64	47.15	47.82	47.74	-1.03%	1,971,020
May 15, 2026	50.21	50.78	48.16	48.32	48.24	-4.03%	2,027,035
May 14, 2026	52.49	52.52	50.16	50.35	50.26	-4.10%	2,154,087
May 13, 2026	52.40	52.73	51.03	52.50	52.41	0.79%	2,123,560
May 12, 2026	53.08	53.44	51.73	52.09	52.00	-2.54%	1,733,125
May 11, 2026	53.61	54.10	52.00	53.45	53.36	0.51%	1,831,080