SMCore.Inc (KOSDAQ:007820)
South Korea · Delayed Price · Currency is KRW 5,470.00
-130.00 (-2.32%)
At close: Mar 12, 2026
SMCore.Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,310.00 | 5,550.00 | 5,220.00 | 5,440.00 | 5,440.00 | -0.55% | 197,200 |
| Mar 12, 2026 | 5,510.00 | 5,530.00 | 5,280.00 | 5,470.00 | 5,470.00 | -2.32% | 235,778 |
| Mar 11, 2026 | 5,380.00 | 5,650.00 | 5,260.00 | 5,600.00 | 5,600.00 | 7.90% | 442,488 |
| Mar 10, 2026 | 5,180.00 | 5,350.00 | 5,070.00 | 5,190.00 | 5,190.00 | 3.90% | 237,603 |
| Mar 9, 2026 | 4,880.00 | 5,030.00 | 4,755.00 | 4,995.00 | 4,995.00 | -2.44% | 253,831 |
| Mar 6, 2026 | 5,090.00 | 5,770.00 | 4,920.00 | 5,120.00 | 5,120.00 | 0.59% | 1,329,331 |
| Mar 5, 2026 | 4,845.00 | 5,150.00 | 4,660.00 | 5,090.00 | 5,090.00 | 13.62% | 318,524 |
| Mar 4, 2026 | 5,190.00 | 5,210.00 | 4,480.00 | 4,480.00 | 4,480.00 | -16.10% | 665,564 |
| Mar 3, 2026 | 5,630.00 | 5,730.00 | 5,340.00 | 5,340.00 | 5,340.00 | -7.13% | 416,795 |
| Feb 27, 2026 | 5,570.00 | 5,750.00 | 5,480.00 | 5,750.00 | 5,750.00 | 2.68% | 395,816 |
| Feb 26, 2026 | 5,860.00 | 5,920.00 | 5,570.00 | 5,600.00 | 5,600.00 | -2.95% | 544,164 |
| Feb 25, 2026 | 5,730.00 | 5,940.00 | 5,600.00 | 5,770.00 | 5,770.00 | 1.05% | 330,030 |
| Feb 24, 2026 | 5,750.00 | 5,880.00 | 5,650.00 | 5,710.00 | 5,710.00 | 0.18% | 343,031 |
| Feb 23, 2026 | 5,730.00 | 5,780.00 | 5,550.00 | 5,700.00 | 5,700.00 | 0.71% | 333,894 |
| Feb 20, 2026 | 5,810.00 | 5,810.00 | 5,620.00 | 5,660.00 | 5,660.00 | -2.58% | 502,260 |
| Feb 19, 2026 | 6,000.00 | 6,130.00 | 5,740.00 | 5,810.00 | 5,810.00 | -2.84% | 630,719 |
| Feb 13, 2026 | 6,350.00 | 6,530.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.66% | 1,886,409 |
| Feb 12, 2026 | 5,900.00 | 6,340.00 | 5,750.00 | 6,020.00 | 6,020.00 | 5.43% | 1,109,550 |
| Feb 11, 2026 | 5,610.00 | 5,760.00 | 5,500.00 | 5,710.00 | 5,710.00 | 2.33% | 412,305 |
| Feb 10, 2026 | 6,010.00 | 6,040.00 | 5,500.00 | 5,580.00 | 5,580.00 | -5.90% | 838,308 |
| Feb 9, 2026 | 6,270.00 | 6,470.00 | 5,730.00 | 5,930.00 | 5,930.00 | -8.06% | 1,678,394 |
| Feb 6, 2026 | 6,510.00 | 6,600.00 | 6,020.00 | 6,450.00 | 6,450.00 | -3.01% | 601,157 |
| Feb 5, 2026 | 6,600.00 | 7,160.00 | 6,350.00 | 6,650.00 | 6,650.00 | 0.61% | 1,227,517 |
| Feb 4, 2026 | 7,130.00 | 7,200.00 | 6,510.00 | 6,610.00 | 6,610.00 | -5.03% | 1,409,549 |
| Feb 3, 2026 | 6,000.00 | 6,970.00 | 5,920.00 | 6,960.00 | 6,960.00 | 20.00% | 2,502,406 |
| Feb 2, 2026 | 6,010.00 | 6,310.00 | 5,800.00 | 5,800.00 | 5,800.00 | -6.75% | 769,174 |
| Jan 30, 2026 | 6,790.00 | 6,790.00 | 6,190.00 | 6,220.00 | 6,220.00 | -6.33% | 1,071,722 |
| Jan 29, 2026 | 6,960.00 | 7,580.00 | 6,580.00 | 6,640.00 | 6,640.00 | 2.79% | 4,407,488 |
| Jan 28, 2026 | 5,870.00 | 6,780.00 | 5,820.00 | 6,460.00 | 6,460.00 | 11.19% | 3,491,973 |
| Jan 27, 2026 | 5,640.00 | 5,890.00 | 5,480.00 | 5,810.00 | 5,810.00 | 1.75% | 963,769 |
| Jan 26, 2026 | 6,010.00 | 6,040.00 | 5,570.00 | 5,710.00 | 5,710.00 | -4.03% | 1,341,411 |
| Jan 23, 2026 | 6,500.00 | 6,500.00 | 5,890.00 | 5,950.00 | 5,950.00 | 2.41% | 2,990,538 |
| Jan 22, 2026 | 6,110.00 | 6,420.00 | 5,500.00 | 5,810.00 | 5,810.00 | -1.53% | 3,212,904 |
| Jan 21, 2026 | 5,620.00 | 6,330.00 | 5,550.00 | 5,900.00 | 5,900.00 | 1.03% | 5,225,492 |
| Jan 20, 2026 | 5,820.00 | 6,610.00 | 5,550.00 | 5,840.00 | 5,840.00 | 14.73% | 13,010,154 |
| Jan 19, 2026 | 4,800.00 | 5,230.00 | 4,795.00 | 5,090.00 | 5,090.00 | 6.82% | 1,093,721 |
| Jan 16, 2026 | 5,070.00 | 5,070.00 | 4,765.00 | 4,765.00 | 4,765.00 | -6.39% | 960,016 |
| Jan 15, 2026 | 4,620.00 | 5,420.00 | 4,595.00 | 5,090.00 | 5,090.00 | 12.61% | 4,712,694 |
| Jan 14, 2026 | 4,540.00 | 4,700.00 | 4,405.00 | 4,520.00 | 4,520.00 | 0.22% | 273,895 |
| Jan 13, 2026 | 4,520.00 | 4,555.00 | 4,390.00 | 4,510.00 | 4,510.00 | -0.11% | 262,415 |
| Jan 12, 2026 | 4,540.00 | 4,675.00 | 4,395.00 | 4,515.00 | 4,515.00 | - | 285,054 |
| Jan 9, 2026 | 4,640.00 | 4,640.00 | 4,475.00 | 4,515.00 | 4,515.00 | -2.69% | 241,734 |
| Jan 8, 2026 | 4,560.00 | 4,895.00 | 4,410.00 | 4,640.00 | 4,640.00 | 1.64% | 952,467 |
| Jan 7, 2026 | 4,410.00 | 4,635.00 | 4,255.00 | 4,565.00 | 4,565.00 | 3.28% | 391,399 |
| Jan 6, 2026 | 4,625.00 | 4,660.00 | 4,390.00 | 4,420.00 | 4,420.00 | -4.33% | 269,160 |
| Jan 5, 2026 | 4,630.00 | 4,750.00 | 4,500.00 | 4,620.00 | 4,620.00 | 0.33% | 367,742 |
| Jan 2, 2026 | 4,390.00 | 4,815.00 | 4,310.00 | 4,605.00 | 4,605.00 | 4.90% | 727,285 |
| Dec 30, 2025 | 4,570.00 | 4,640.00 | 4,345.00 | 4,390.00 | 4,390.00 | -4.57% | 325,802 |
| Dec 29, 2025 | 4,300.00 | 4,680.00 | 4,270.00 | 4,600.00 | 4,600.00 | 8.36% | 743,743 |
| Dec 26, 2025 | 4,190.00 | 4,385.00 | 4,190.00 | 4,245.00 | 4,245.00 | 1.56% | 160,302 |