Skip to main content
logo
SMCore.Inc (KOSDAQ:007820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,940.00
+105.00 (2.17%)
At close: Sep 19, 2025

SMCore.Inc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20254,375.004,715.004,145.004,210.004,210.00-2.21%2,478,923
Sep 2, 20254,445.004,725.004,290.004,305.004,305.00-1.49%3,562,822
Sep 1, 20254,150.005,050.003,930.004,370.004,370.009.80%19,332,300
Aug 29, 20254,150.004,180.003,950.003,980.003,980.00-4.67%1,350,324
Aug 28, 20254,280.004,305.004,085.004,175.004,175.00-1.30%1,144,437
Aug 27, 20254,660.004,740.004,230.004,230.004,230.00-8.54%4,890,258
Aug 26, 20253,560.004,625.003,555.004,625.004,625.0029.92%9,922,492
Aug 25, 20253,560.003,645.003,560.003,560.003,560.00-57,507
Aug 22, 20253,510.003,590.003,500.003,560.003,560.001.71%59,603
Aug 21, 20253,530.003,550.003,490.003,500.003,500.00-0.43%27,620
Aug 20, 20253,585.003,585.003,480.003,515.003,515.00-2.36%64,883
Aug 19, 20253,645.003,645.003,505.003,600.003,600.00-1.37%123,856
Aug 18, 20253,700.003,740.003,620.003,650.003,650.00-3.18%113,422
Aug 14, 20253,780.003,820.003,735.003,770.003,770.00-0.53%28,641
Aug 13, 20253,805.003,840.003,700.003,790.003,790.00-0.39%54,001
Aug 12, 20253,870.003,905.003,805.003,805.003,805.00-1.68%72,756
Aug 11, 20253,885.003,930.003,855.003,870.003,870.00-0.39%34,014
Aug 8, 20253,915.003,980.003,870.003,885.003,885.00-1.65%28,220
Aug 7, 20253,825.004,000.003,825.003,950.003,950.003.54%123,161
Aug 6, 20253,860.003,860.003,785.003,815.003,815.00-0.39%16,017
Aug 5, 20253,750.003,865.003,750.003,830.003,830.002.13%32,112
Aug 4, 20253,805.003,805.003,675.003,750.003,750.000.54%45,256
Aug 1, 20253,840.003,840.003,695.003,730.003,730.00-2.86%59,986
Jul 31, 20253,860.003,900.003,790.003,840.003,840.00-0.52%56,294
Jul 30, 20253,815.003,895.003,795.003,860.003,860.001.18%39,163
Jul 29, 20253,845.003,845.003,785.003,815.003,815.00-0.65%38,153
Jul 28, 20253,845.003,880.003,770.003,840.003,840.000.13%54,346
Jul 25, 20253,860.003,925.003,835.003,835.003,835.00-0.26%47,350
Jul 24, 20253,915.003,980.003,835.003,845.003,845.00-2.29%67,719
Jul 23, 20253,920.003,950.003,880.003,935.003,935.000.38%30,083
Jul 22, 20253,970.003,990.003,900.003,920.003,920.00-1.13%61,649
Jul 21, 20253,930.003,975.003,910.003,965.003,965.000.89%84,038
Jul 18, 20253,905.003,935.003,835.003,930.003,930.000.77%40,890
Jul 17, 20253,880.003,915.003,835.003,900.003,900.000.65%33,627
Jul 16, 20253,920.003,920.003,860.003,875.003,875.00-1.15%31,935
Jul 15, 20253,860.003,920.003,835.003,920.003,920.000.90%36,819
Jul 14, 20253,930.003,930.003,830.003,885.003,885.00-1.15%88,223
Jul 11, 20253,950.003,970.003,875.003,930.003,930.00-0.51%64,685