Skip to main content
logo
SMCore.Inc (KOSDAQ:007820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,070.00
-30.00 (-0.73%)
Last updated: Oct 30, 2025, 12:52 PM KST

SMCore.Inc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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