SMO ClinPlus CO.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.79	46.50	40.60	43.18	43.18	5.09%	7,749,910
Jun 25, 2026	40.97	41.75	39.65	41.09	41.09	-1.23%	3,498,710
Jun 24, 2026	41.88	44.00	41.04	41.60	41.60	0.43%	4,315,800
Jun 23, 2026	40.45	42.56	40.40	41.42	41.42	1.89%	2,618,301
Jun 22, 2026	40.00	40.84	38.30	40.65	40.65	0.67%	2,271,890
Jun 18, 2026	39.55	41.17	39.24	40.38	40.38	1.18%	1,642,140
Jun 17, 2026	40.24	40.24	39.40	39.91	39.91	-0.84%	949,655
Jun 16, 2026	39.98	40.56	39.28	40.25	40.25	0.50%	1,402,400
Jun 15, 2026	41.14	41.21	39.68	40.05	40.05	-2.20%	2,149,400
Jun 12, 2026	40.98	41.53	40.01	40.95	40.95	0.79%	1,448,350
Jun 11, 2026	40.70	41.39	39.80	40.63	40.63	-0.17%	1,755,580
Jun 10, 2026	40.22	40.96	39.55	40.70	40.70	1.50%	1,568,607
Jun 9, 2026	40.04	40.61	39.00	40.10	40.10	0.65%	1,534,150
Jun 8, 2026	41.55	42.10	39.24	39.84	39.84	-4.14%	2,157,600
Jun 5, 2026	41.11	44.13	41.11	41.56	41.56	0.82%	2,818,076
Jun 4, 2026	41.15	41.38	40.51	41.22	41.22	-0.22%	1,401,548
Jun 3, 2026	41.74	42.09	40.91	41.31	41.31	-1.03%	1,382,417
Jun 2, 2026	42.44	42.67	40.93	41.74	41.74	-1.60%	2,165,620
Jun 1, 2026	43.00	44.00	42.00	42.42	42.42	-1.35%	2,049,310
May 29, 2026	44.47	45.36	42.70	43.00	43.00	-3.26%	1,940,520
May 28, 2026	44.30	44.60	42.67	44.45	44.45	-0.38%	2,183,922
May 27, 2026	46.00	46.10	43.94	44.62	44.62	-1.85%	1,786,492
May 26, 2026	46.68	46.68	44.72	45.46	45.46	-2.07%	1,335,510
May 25, 2026	47.44	47.99	45.78	46.42	46.42	-2.05%	1,880,343
May 22, 2026	48.24	48.24	47.00	47.39	47.39	-	1,466,530
May 21, 2026	48.88	49.66	47.39	47.39	47.39	-2.01%	1,965,289
May 20, 2026	48.38	48.55	47.39	48.36	48.36	-0.49%	1,501,985
May 19, 2026	48.36	49.52	47.95	48.60	48.60	1.63%	1,655,600
May 18, 2026	48.36	48.64	47.15	47.82	47.82	-1.03%	1,971,020
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