Skip to main content
logo
SMCore.Inc (KOSDAQ:007820)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,640.00
+180.00 (2.79%)
At close: Jan 29, 2026

SMCore.Inc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20266,960.007,580.006,580.006,640.006,640.002.79%4,407,488
Jan 28, 20265,870.006,780.005,820.006,460.006,460.0011.19%3,491,973
Jan 27, 20265,640.005,890.005,480.005,810.005,810.001.75%963,769
Jan 26, 20266,010.006,040.005,570.005,710.005,710.00-4.03%1,341,411
Jan 23, 20266,500.006,500.005,890.005,950.005,950.002.41%2,990,538
Jan 22, 20266,110.006,420.005,500.005,810.005,810.00-1.53%3,212,904
Jan 21, 20265,620.006,330.005,550.005,900.005,900.001.03%5,225,492
Jan 20, 20265,820.006,610.005,550.005,840.005,840.0014.73%13,010,154
Jan 19, 20264,800.005,230.004,795.005,090.005,090.006.82%1,093,721
Jan 16, 20265,070.005,070.004,765.004,765.004,765.00-6.39%960,016
Jan 15, 20264,620.005,420.004,595.005,090.005,090.0012.61%4,712,694
Jan 14, 20264,540.004,700.004,405.004,520.004,520.000.22%273,895
Jan 13, 20264,520.004,555.004,390.004,510.004,510.00-0.11%262,415
Jan 12, 20264,540.004,675.004,395.004,515.004,515.00-285,054
Jan 9, 20264,640.004,640.004,475.004,515.004,515.00-2.69%241,734
Jan 8, 20264,560.004,895.004,410.004,640.004,640.001.64%952,467
Jan 7, 20264,410.004,635.004,255.004,565.004,565.003.28%391,399
Jan 6, 20264,625.004,660.004,390.004,420.004,420.00-4.33%269,160
Jan 5, 20264,630.004,750.004,500.004,620.004,620.000.33%367,742
Jan 2, 20264,390.004,815.004,310.004,605.004,605.004.90%727,285
Dec 30, 20254,570.004,640.004,345.004,390.004,390.00-4.57%325,802
Dec 29, 20254,300.004,680.004,270.004,600.004,600.008.36%743,743
Dec 26, 20254,190.004,385.004,190.004,245.004,245.001.56%160,302
Dec 24, 20254,220.004,320.004,160.004,180.004,180.00-0.95%101,036
Dec 23, 20254,320.004,580.004,200.004,220.004,220.00-4.20%205,751
Dec 22, 20254,305.004,575.004,260.004,405.004,405.003.40%309,781
Dec 19, 20254,190.004,300.004,105.004,260.004,260.002.28%109,248
Dec 18, 20254,080.004,265.004,050.004,165.004,165.000.36%110,415
Dec 17, 20254,310.004,390.004,150.004,150.004,150.00-2.12%175,980
Dec 16, 20254,520.004,520.004,220.004,240.004,240.00-4.07%251,648
Dec 15, 20254,270.004,600.004,240.004,420.004,420.002.43%531,078
Dec 12, 20254,180.004,360.004,150.004,315.004,315.003.98%161,046
Dec 11, 20254,200.004,260.004,150.004,150.004,150.00-0.24%101,228
Dec 10, 20254,210.004,245.004,110.004,160.004,160.00-1.19%103,745
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