Skip to main content
logo
SMCore.Inc (KOSDAQ:007820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,185.00
-25.00 (-0.59%)
Last updated: Dec 10, 2025, 1:18 PM KST

SMCore.Inc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20254,275.004,275.004,150.004,210.004,210.00-2.43%133,531
Dec 8, 20254,065.004,420.004,055.004,315.004,315.006.02%509,136
Dec 5, 20254,220.004,235.004,070.004,070.004,070.00-3.55%206,162
Dec 4, 20254,090.004,515.004,070.004,220.004,220.004.07%1,000,527
Dec 3, 20253,990.004,080.003,955.004,055.004,055.002.01%73,701
Dec 2, 20254,000.004,130.003,925.003,975.003,975.000.51%51,128
Dec 1, 20254,040.004,120.003,930.003,955.003,955.00-1.74%165,565
Nov 28, 20253,815.004,040.003,800.004,025.004,025.006.34%230,194
Nov 27, 20253,705.003,815.003,700.003,785.003,785.001.88%115,014
Nov 26, 20253,695.003,750.003,650.003,715.003,715.000.54%43,589
Nov 25, 20253,720.003,800.003,625.003,695.003,695.00-75,701
Nov 24, 20253,700.003,715.003,635.003,695.003,695.000.27%71,303
Nov 21, 20253,735.003,740.003,610.003,685.003,685.00-2.77%68,445
Nov 20, 20253,760.003,860.003,755.003,790.003,790.000.80%54,784
Nov 19, 20253,665.003,835.003,610.003,760.003,760.002.59%114,421
Nov 18, 20253,675.003,795.003,625.003,665.003,665.00-1.74%120,112
Nov 17, 20253,835.003,895.003,725.003,730.003,730.00-2.74%123,093
Nov 14, 20253,950.004,030.003,815.003,835.003,835.00-4.84%198,572
Nov 13, 20253,985.004,050.003,940.004,030.004,030.001.13%54,011
Nov 12, 20253,980.004,040.003,955.003,985.003,985.00-46,248
Nov 11, 20254,005.004,130.003,950.003,985.003,985.00-1.24%95,842
Nov 10, 20253,980.004,045.003,930.004,035.004,035.002.28%68,256
Nov 7, 20253,980.004,065.003,905.003,945.003,945.00-2.83%181,009
Nov 6, 20254,205.004,245.004,015.004,060.004,060.00-3.10%173,658
Nov 5, 20254,380.004,380.003,970.004,190.004,190.00-4.77%345,209
Nov 4, 20254,405.004,545.004,325.004,400.004,400.00-1.57%286,192
Nov 3, 20254,205.004,540.004,135.004,470.004,470.006.43%739,643
Oct 31, 20254,080.004,300.004,015.004,200.004,200.004.87%311,643
Oct 30, 20254,145.004,145.004,000.004,005.004,005.00-2.32%161,580
Oct 29, 20254,125.004,170.004,075.004,100.004,100.00-0.49%129,895
Oct 28, 20254,235.004,250.004,120.004,120.004,120.00-2.72%293,955
Oct 27, 20254,295.004,300.004,225.004,235.004,235.00-1.40%178,669
Oct 24, 20254,320.004,355.004,250.004,295.004,295.00-0.35%193,730
Oct 23, 20254,310.004,480.004,300.004,310.004,310.00-2.27%247,008
Oct 22, 20254,455.004,455.004,345.004,410.004,410.00-1.01%124,304
Oct 21, 20254,565.004,565.004,425.004,455.004,455.00-1.98%252,596
Oct 20, 20254,300.004,680.004,300.004,545.004,545.004.97%706,863
Oct 17, 20254,460.004,460.004,310.004,330.004,330.00-3.24%282,074
Oct 16, 20254,695.004,700.004,455.004,475.004,475.00-3.76%464,377
Oct 15, 20254,440.004,655.004,400.004,650.004,650.004.97%550,650
Oct 14, 20254,340.004,730.004,325.004,430.004,430.002.07%848,554
Oct 13, 20254,305.004,385.004,255.004,340.004,340.00-1.48%155,575
Oct 10, 20254,265.004,475.004,260.004,405.004,405.003.40%612,259
Oct 2, 20254,290.004,325.004,160.004,260.004,260.00-0.70%208,930
Oct 1, 20254,260.004,335.004,205.004,290.004,290.000.23%158,624
Sep 30, 20254,390.004,410.004,260.004,280.004,280.00-2.06%247,868
Sep 29, 20254,295.004,410.004,295.004,370.004,370.001.98%201,660
Sep 26, 20254,370.004,410.004,265.004,285.004,285.00-1.95%278,306
Sep 25, 20254,505.004,630.004,370.004,370.004,370.00-2.89%463,693
Sep 24, 20254,580.004,655.004,465.004,500.004,500.00-2.39%333,316