SMO ClinPlus CO.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.55	36.60	31.12	33.77	33.77	3.21%	5,787,760
Oct 29, 2026	33.86	33.86	32.70	32.72	32.72	-3.37%	2,150,408
Oct 28, 2026	31.58	34.73	31.58	33.86	33.86	7.49%	4,532,683
Oct 27, 2026	32.91	33.38	31.50	31.50	31.50	-4.37%	1,940,983
Oct 26, 2026	32.71	33.56	32.30	32.94	32.94	0.21%	2,360,140
Oct 23, 2026	32.00	33.18	30.30	32.87	32.87	1.67%	3,426,822
Oct 22, 2026	34.13	34.59	32.21	32.33	32.33	-5.27%	2,401,182
Oct 21, 2026	34.58	35.88	33.98	34.13	34.13	-0.81%	2,848,459
Oct 20, 2026	32.86	34.88	32.50	34.41	34.41	3.89%	3,340,868
Oct 19, 2026	33.47	34.50	31.52	33.12	33.12	-2.24%	4,119,849
Oct 16, 2026	35.88	37.87	33.44	33.88	33.88	-4.19%	4,132,970
Oct 15, 2026	35.90	37.20	35.14	35.36	35.36	-3.60%	2,469,700
Oct 14, 2026	38.00	38.06	36.53	36.68	36.68	-2.86%	2,728,930
Oct 13, 2026	38.46	38.60	36.00	37.76	37.76	-3.06%	3,246,902
Oct 12, 2026	40.40	40.95	38.95	38.95	38.95	-3.35%	2,741,730
Oct 9, 2026	40.45	40.82	37.96	40.30	40.30	0.22%	4,238,102
Oct 8, 2026	43.00	43.49	39.90	40.21	40.21	-5.85%	5,417,519
Sep 30, 2026	40.95	43.88	40.31	42.71	42.71	5.72%	6,318,227
Sep 29, 2026	40.31	42.76	39.94	40.40	40.40	-0.17%	3,188,753
Sep 28, 2026	41.17	42.61	40.25	40.47	40.47	-0.81%	3,188,681
Sep 24, 2026	42.19	42.59	40.70	40.80	40.80	-3.09%	3,654,311
Sep 23, 2026	41.74	42.70	41.25	42.10	42.10	0.91%	3,535,673
Sep 22, 2026	41.40	42.95	40.98	41.72	41.72	-0.02%	4,707,366
Sep 21, 2026	39.99	42.51	39.91	41.73	41.73	5.17%	5,713,061
Sep 18, 2026	38.47	41.65	38.47	39.68	39.68	3.20%	5,714,801
Sep 17, 2026	37.80	39.88	37.50	38.45	38.45	1.10%	4,454,122
Sep 16, 2026	36.76	38.23	36.27	38.03	38.03	3.65%	2,701,300
Sep 15, 2026	37.00	37.53	36.65	36.69	36.69	-1.66%	2,195,700
Sep 14, 2026	35.07	37.60	34.86	37.31	37.31	6.08%	4,064,500
Sep 11, 2026	36.53	36.91	34.49	35.17	35.17	-4.95%	3,388,191
Sep 10, 2026	38.42	38.68	36.87	37.00	37.00	-5.01%	3,934,617
Sep 9, 2026	39.53	39.80	38.55	38.95	38.95	-2.65%	4,594,776
Sep 8, 2026	38.00	40.56	37.51	40.01	40.01	4.85%	6,573,468
Sep 7, 2026	38.59	38.74	37.92	38.16	38.16	-0.63%	2,822,500
Sep 4, 2026	37.89	39.96	37.55	38.40	38.40	1.78%	4,609,071
Sep 3, 2026	38.20	38.46	37.14	37.73	37.73	-1.46%	2,910,891
Sep 2, 2026	38.61	38.74	37.30	38.29	38.29	-1.54%	3,907,036
Sep 1, 2026	39.70	40.35	38.07	38.89	38.89	-2.46%	4,542,275
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