SMO ClinPlus CO.,LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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