Skip to main content
logo
SMCore.Inc (KOSDAQ:007820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,755.00
+90.00 (2.46%)
Last updated: Nov 19, 2025, 12:52 PM KST

SMCore.Inc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20254,730.004,760.004,555.004,610.004,610.00-2.54%490,759
Sep 22, 20254,975.005,020.004,730.004,730.004,730.00-4.44%789,358
Sep 19, 20255,060.005,500.004,890.004,950.004,950.002.38%5,961,886
Sep 18, 20254,720.005,020.004,690.004,835.004,835.002.87%1,773,558
Sep 17, 20254,875.004,910.004,615.004,700.004,700.00-4.95%1,042,351
Sep 16, 20255,120.005,190.004,850.004,945.004,945.00-2.85%2,326,276
Sep 15, 20254,645.005,450.004,580.005,090.005,090.0010.65%13,817,300
Sep 12, 20254,760.004,870.004,580.004,600.004,600.00-3.46%1,128,687
Sep 11, 20254,735.004,790.004,620.004,765.004,765.001.82%1,053,048
Sep 10, 20254,730.004,890.004,670.004,680.004,680.00-1,394,847
Sep 9, 20254,400.004,950.004,400.004,680.004,680.007.34%8,467,968
Sep 8, 20254,515.004,515.004,350.004,360.004,360.00-2.79%980,821
Sep 5, 20254,185.004,685.004,160.004,485.004,485.008.20%6,919,962
Sep 4, 20254,290.004,290.004,080.004,145.004,145.00-1.54%827,031