SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea · Delayed Price · Currency is KRW 1,419.00
-23.00 (-1.60%)
At close: Mar 19, 2026
SM Life Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,419.00 | 1,446.00 | 1,416.00 | 1,438.00 | 1,438.00 | 1.34% | 103,298 |
| Mar 19, 2026 | 1,442.00 | 1,442.00 | 1,414.00 | 1,419.00 | 1,419.00 | -1.60% | 88,601 |
| Mar 18, 2026 | 1,456.00 | 1,456.00 | 1,426.00 | 1,442.00 | 1,442.00 | -0.28% | 85,277 |
| Mar 17, 2026 | 1,455.00 | 1,465.00 | 1,437.00 | 1,446.00 | 1,446.00 | -1.43% | 78,307 |
| Mar 16, 2026 | 1,473.00 | 1,484.00 | 1,442.00 | 1,467.00 | 1,467.00 | -0.41% | 130,091 |
| Mar 13, 2026 | 1,448.00 | 1,473.00 | 1,424.00 | 1,473.00 | 1,473.00 | 1.66% | 157,376 |
| Mar 12, 2026 | 1,449.00 | 1,455.00 | 1,436.00 | 1,449.00 | 1,449.00 | - | 69,050 |
| Mar 11, 2026 | 1,453.00 | 1,464.00 | 1,433.00 | 1,449.00 | 1,449.00 | 1.68% | 108,332 |
| Mar 10, 2026 | 1,445.00 | 1,472.00 | 1,422.00 | 1,425.00 | 1,425.00 | -1.11% | 126,050 |
| Mar 9, 2026 | 1,420.00 | 1,494.00 | 1,405.00 | 1,441.00 | 1,441.00 | -3.87% | 132,211 |
| Mar 6, 2026 | 1,471.00 | 1,506.00 | 1,450.00 | 1,499.00 | 1,499.00 | 1.08% | 111,697 |
| Mar 5, 2026 | 1,432.00 | 1,500.00 | 1,432.00 | 1,483.00 | 1,483.00 | 6.54% | 176,099 |
| Mar 4, 2026 | 1,520.00 | 1,520.00 | 1,385.00 | 1,392.00 | 1,392.00 | -8.42% | 527,054 |
| Mar 3, 2026 | 1,535.00 | 1,553.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.75% | 225,101 |
| Feb 27, 2026 | 1,545.00 | 1,563.00 | 1,536.00 | 1,547.00 | 1,547.00 | -1.09% | 174,449 |
| Feb 26, 2026 | 1,625.00 | 1,625.00 | 1,561.00 | 1,564.00 | 1,564.00 | -3.40% | 379,241 |
| Feb 25, 2026 | 1,669.00 | 1,669.00 | 1,610.00 | 1,619.00 | 1,619.00 | -2.47% | 235,960 |
| Feb 24, 2026 | 1,665.00 | 1,670.00 | 1,636.00 | 1,660.00 | 1,660.00 | 0.18% | 252,586 |
| Feb 23, 2026 | 1,674.00 | 1,675.00 | 1,635.00 | 1,657.00 | 1,657.00 | 0.12% | 180,648 |
| Feb 20, 2026 | 1,632.00 | 1,667.00 | 1,630.00 | 1,655.00 | 1,655.00 | 0.49% | 164,577 |
| Feb 19, 2026 | 1,628.00 | 1,649.00 | 1,611.00 | 1,647.00 | 1,647.00 | 0.86% | 130,710 |
| Feb 13, 2026 | 1,648.00 | 1,655.00 | 1,610.00 | 1,633.00 | 1,633.00 | -1.33% | 123,944 |
| Feb 12, 2026 | 1,665.00 | 1,676.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.54% | 92,217 |
| Feb 11, 2026 | 1,662.00 | 1,698.00 | 1,631.00 | 1,664.00 | 1,664.00 | 0.97% | 151,000 |
| Feb 10, 2026 | 1,629.00 | 1,656.00 | 1,628.00 | 1,648.00 | 1,648.00 | 0.37% | 90,557 |
| Feb 9, 2026 | 1,638.00 | 1,651.00 | 1,614.00 | 1,642.00 | 1,642.00 | 1.23% | 148,889 |
| Feb 6, 2026 | 1,620.00 | 1,642.00 | 1,571.00 | 1,622.00 | 1,622.00 | - | 172,949 |
| Feb 5, 2026 | 1,643.00 | 1,688.00 | 1,621.00 | 1,622.00 | 1,622.00 | -2.05% | 197,389 |
| Feb 4, 2026 | 1,630.00 | 1,667.00 | 1,564.00 | 1,656.00 | 1,656.00 | 0.79% | 209,996 |
| Feb 3, 2026 | 1,623.00 | 1,643.00 | 1,616.00 | 1,643.00 | 1,643.00 | 2.69% | 121,064 |
| Feb 2, 2026 | 1,665.00 | 1,679.00 | 1,570.00 | 1,600.00 | 1,600.00 | -4.99% | 460,291 |
| Jan 30, 2026 | 1,713.00 | 1,713.00 | 1,675.00 | 1,684.00 | 1,684.00 | -1.12% | 253,747 |
| Jan 29, 2026 | 1,725.00 | 1,726.00 | 1,682.00 | 1,703.00 | 1,703.00 | -1.28% | 317,663 |
| Jan 28, 2026 | 1,721.00 | 1,746.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.12% | 230,909 |
| Jan 27, 2026 | 1,732.00 | 1,732.00 | 1,707.00 | 1,727.00 | 1,727.00 | 0.35% | 234,996 |
| Jan 26, 2026 | 1,739.00 | 1,747.00 | 1,705.00 | 1,721.00 | 1,721.00 | -0.41% | 236,482 |
| Jan 23, 2026 | 1,740.00 | 1,743.00 | 1,708.00 | 1,728.00 | 1,728.00 | -0.69% | 150,588 |
| Jan 22, 2026 | 1,711.00 | 1,744.00 | 1,695.00 | 1,740.00 | 1,740.00 | 1.69% | 193,758 |
| Jan 21, 2026 | 1,740.00 | 1,740.00 | 1,699.00 | 1,711.00 | 1,711.00 | -2.06% | 193,924 |
| Jan 20, 2026 | 1,737.00 | 1,761.00 | 1,711.00 | 1,747.00 | 1,747.00 | 0.58% | 163,848 |
| Jan 19, 2026 | 1,737.00 | 1,749.00 | 1,712.00 | 1,737.00 | 1,737.00 | - | 128,536 |
| Jan 16, 2026 | 1,760.00 | 1,760.00 | 1,700.00 | 1,737.00 | 1,737.00 | -1.31% | 184,682 |
| Jan 15, 2026 | 1,764.00 | 1,764.00 | 1,700.00 | 1,760.00 | 1,760.00 | 0.63% | 147,310 |
| Jan 14, 2026 | 1,760.00 | 1,782.00 | 1,748.00 | 1,749.00 | 1,749.00 | -0.63% | 118,841 |
| Jan 13, 2026 | 1,785.00 | 1,785.00 | 1,740.00 | 1,760.00 | 1,760.00 | -1.40% | 221,606 |
| Jan 12, 2026 | 1,829.00 | 1,829.00 | 1,778.00 | 1,785.00 | 1,785.00 | -0.94% | 234,499 |
| Jan 9, 2026 | 1,800.00 | 1,825.00 | 1,798.00 | 1,802.00 | 1,802.00 | -0.44% | 157,209 |
| Jan 8, 2026 | 1,809.00 | 1,826.00 | 1,791.00 | 1,810.00 | 1,810.00 | -0.28% | 207,193 |
| Jan 7, 2026 | 1,789.00 | 1,842.00 | 1,789.00 | 1,815.00 | 1,815.00 | 0.22% | 344,789 |
| Jan 6, 2026 | 1,823.00 | 1,838.00 | 1,786.00 | 1,811.00 | 1,811.00 | -0.66% | 314,049 |