Skip to main content
logo
SMCore.Inc (KOSDAQ:007820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,070.00
-105.00 (-2.51%)
Last updated: Aug 29, 2025, 10:14 AM KST

SMCore.Inc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,280.004,305.004,085.004,175.00--1.30%1,187,408
Aug 27, 20254,660.004,740.004,230.004,230.00--8.54%4,890,258
Aug 26, 20253,560.004,625.003,555.004,625.00-29.92%9,922,492
Aug 25, 20253,560.003,645.003,560.003,560.00--57,507
Aug 22, 20253,510.003,590.003,500.003,560.00-1.71%59,603
Aug 21, 20253,530.003,550.003,490.003,500.00--0.43%27,620
Aug 20, 20253,585.003,585.003,480.003,515.00--2.36%64,883
Aug 19, 20253,645.003,645.003,505.003,600.00--1.37%123,856
Aug 18, 20253,700.003,740.003,620.003,650.00--3.18%113,422
Aug 14, 20253,780.003,820.003,735.003,770.00--0.53%28,641
Aug 13, 20253,805.003,840.003,700.003,790.00--0.39%54,001
Aug 12, 20253,870.003,905.003,805.003,805.00--1.68%72,756
Aug 11, 20253,885.003,930.003,855.003,870.00--0.39%34,014
Aug 8, 20253,915.003,980.003,870.003,885.00--1.65%28,220
Aug 7, 20253,825.004,000.003,825.003,950.00-3.54%123,161
Aug 6, 20253,860.003,860.003,785.003,815.00--0.39%16,017
Aug 5, 20253,750.003,865.003,750.003,830.00-2.13%32,112
Aug 4, 20253,805.003,805.003,675.003,750.00-0.54%45,256
Aug 1, 20253,840.003,840.003,695.003,730.00--2.86%59,986
Jul 31, 20253,860.003,900.003,790.003,840.00--0.52%56,294
Jul 30, 20253,815.003,895.003,795.003,860.00-1.18%39,163
Jul 29, 20253,845.003,845.003,785.003,815.00--0.65%38,153
Jul 28, 20253,845.003,880.003,770.003,840.00-0.13%54,346
Jul 25, 20253,860.003,925.003,835.003,835.00--0.26%47,350
Jul 24, 20253,915.003,980.003,835.003,845.00--2.29%67,719
Jul 23, 20253,920.003,950.003,880.003,935.00-0.38%30,083
Jul 22, 20253,970.003,990.003,900.003,920.00--1.13%61,649
Jul 21, 20253,930.003,975.003,910.003,965.00-0.89%84,038
Jul 18, 20253,905.003,935.003,835.003,930.00-0.77%40,890
Jul 17, 20253,880.003,915.003,835.003,900.00-0.65%33,627
Jul 16, 20253,920.003,920.003,860.003,875.00--1.15%31,935
Jul 15, 20253,860.003,920.003,835.003,920.00-0.90%36,819
Jul 14, 20253,930.003,930.003,830.003,885.00--1.15%88,223
Jul 11, 20253,950.003,970.003,875.003,930.00--0.51%64,685
Jul 10, 20253,885.003,955.003,850.003,950.00-1.80%74,908
Jul 9, 20253,865.003,880.003,830.003,880.00-1.04%48,815
Jul 8, 20253,810.003,860.003,795.003,840.00-0.66%33,325
Jul 7, 20253,845.003,880.003,780.003,815.00--0.78%62,567
Jul 4, 20253,895.003,910.003,835.003,845.00--1.16%49,460
Jul 3, 20253,845.003,895.003,830.003,890.00-1.17%68,021
Jul 2, 20253,895.003,940.003,810.003,845.00--0.90%111,273
Jul 1, 20253,880.003,945.003,795.003,880.00-0.65%231,035
Jun 30, 20253,810.004,230.003,775.003,855.00-1.45%1,920,585
Jun 27, 20253,665.003,965.003,655.003,800.00-3.26%359,358
Jun 26, 20253,730.003,770.003,655.003,680.00--1.47%75,748
Jun 25, 20253,785.003,785.003,715.003,735.00-0.40%89,292
Jun 24, 20253,710.003,740.003,680.003,720.00-1.64%128,959
Jun 23, 20253,775.003,775.003,630.003,660.00--2.14%106,517
Jun 20, 20253,705.003,765.003,675.003,740.00-0.94%112,479
Jun 19, 20253,700.003,750.003,650.003,705.00-0.27%73,777