SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea · Delayed Price · Currency is KRW 1,632.00
+9.00 (0.55%)
At close: Sep 17, 2025
SM Life Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,613.00 | 1,699.00 | 1,613.00 | 1,646.00 | - | 1.42% | 416,892 |
| Sep 16, 2025 | 1,612.00 | 1,635.00 | 1,610.00 | 1,623.00 | - | 0.43% | 77,542 |
| Sep 15, 2025 | 1,648.00 | 1,660.00 | 1,612.00 | 1,616.00 | - | 0.12% | 126,081 |
| Sep 12, 2025 | 1,601.00 | 1,630.00 | 1,601.00 | 1,614.00 | - | 0.37% | 69,098 |
| Sep 11, 2025 | 1,609.00 | 1,634.00 | 1,603.00 | 1,608.00 | - | - | 58,920 |
| Sep 10, 2025 | 1,603.00 | 1,645.00 | 1,603.00 | 1,608.00 | - | 0.31% | 78,654 |
| Sep 9, 2025 | 1,590.00 | 1,632.00 | 1,583.00 | 1,603.00 | - | -0.25% | 103,415 |
| Sep 8, 2025 | 1,640.00 | 1,641.00 | 1,588.00 | 1,607.00 | - | -2.13% | 140,891 |
| Sep 5, 2025 | 1,545.00 | 1,645.00 | 1,545.00 | 1,642.00 | - | 5.32% | 361,083 |
| Sep 4, 2025 | 1,567.00 | 1,567.00 | 1,540.00 | 1,559.00 | - | -0.51% | 68,019 |
| Sep 3, 2025 | 1,538.00 | 1,567.00 | 1,521.00 | 1,567.00 | - | 2.08% | 48,062 |
| Sep 2, 2025 | 1,527.00 | 1,543.00 | 1,513.00 | 1,535.00 | - | 0.52% | 83,130 |
| Sep 1, 2025 | 1,586.00 | 1,586.00 | 1,514.00 | 1,527.00 | - | -2.55% | 138,785 |
| Aug 29, 2025 | 1,569.00 | 1,580.00 | 1,546.00 | 1,567.00 | - | -0.13% | 118,367 |
| Aug 28, 2025 | 1,579.00 | 1,591.00 | 1,569.00 | 1,569.00 | - | -0.63% | 53,350 |
| Aug 27, 2025 | 1,594.00 | 1,599.00 | 1,570.00 | 1,579.00 | - | -0.25% | 68,273 |
| Aug 26, 2025 | 1,583.00 | 1,617.00 | 1,582.00 | 1,583.00 | - | - | 64,704 |
| Aug 25, 2025 | 1,604.00 | 1,622.00 | 1,579.00 | 1,583.00 | - | -1.31% | 104,064 |
| Aug 22, 2025 | 1,594.00 | 1,618.00 | 1,553.00 | 1,604.00 | - | 0.69% | 82,805 |
| Aug 21, 2025 | 1,614.00 | 1,614.00 | 1,593.00 | 1,593.00 | - | - | 93,140 |
| Aug 20, 2025 | 1,599.00 | 1,644.00 | 1,588.00 | 1,593.00 | - | -0.99% | 247,099 |
| Aug 19, 2025 | 1,650.00 | 1,670.00 | 1,605.00 | 1,609.00 | - | -2.48% | 1,385,378 |
| Aug 18, 2025 | 1,650.00 | 1,659.00 | 1,638.00 | 1,650.00 | - | 0.73% | 142,663 |
| Aug 14, 2025 | 1,631.00 | 1,653.00 | 1,631.00 | 1,638.00 | - | 0.43% | 158,991 |
| Aug 13, 2025 | 1,624.00 | 1,652.00 | 1,608.00 | 1,631.00 | - | 0.37% | 180,084 |
| Aug 12, 2025 | 1,624.00 | 1,641.00 | 1,609.00 | 1,625.00 | - | - | 192,267 |
| Aug 11, 2025 | 1,588.00 | 1,637.00 | 1,581.00 | 1,625.00 | - | 2.39% | 325,483 |
| Aug 8, 2025 | 1,571.00 | 1,593.00 | 1,551.00 | 1,587.00 | - | 2.06% | 165,838 |
| Aug 7, 2025 | 1,560.00 | 1,567.00 | 1,548.00 | 1,555.00 | - | -0.19% | 49,396 |
| Aug 6, 2025 | 1,561.00 | 1,561.00 | 1,525.00 | 1,558.00 | - | 0.13% | 118,392 |
| Aug 5, 2025 | 1,480.00 | 1,571.00 | 1,480.00 | 1,556.00 | - | 5.14% | 295,538 |
| Aug 4, 2025 | 1,480.00 | 1,492.00 | 1,466.00 | 1,480.00 | - | - | 71,910 |
| Aug 1, 2025 | 1,520.00 | 1,520.00 | 1,479.00 | 1,480.00 | - | -2.50% | 99,961 |
| Jul 31, 2025 | 1,517.00 | 1,526.00 | 1,486.00 | 1,518.00 | - | 1.34% | 77,893 |
| Jul 30, 2025 | 1,509.00 | 1,513.00 | 1,486.00 | 1,498.00 | - | - | 48,932 |
| Jul 29, 2025 | 1,482.00 | 1,509.00 | 1,472.00 | 1,498.00 | - | - | 49,522 |
| Jul 28, 2025 | 1,529.00 | 1,529.00 | 1,479.00 | 1,498.00 | - | -0.86% | 159,411 |
| Jul 25, 2025 | 1,526.00 | 1,526.00 | 1,505.00 | 1,511.00 | - | 0.07% | 56,606 |
| Jul 24, 2025 | 1,547.00 | 1,547.00 | 1,510.00 | 1,510.00 | - | -1.76% | 98,415 |
| Jul 23, 2025 | 1,557.00 | 1,557.00 | 1,527.00 | 1,537.00 | - | -0.84% | 48,592 |
| Jul 22, 2025 | 1,561.00 | 1,565.00 | 1,527.00 | 1,550.00 | - | -1.15% | 106,042 |
| Jul 21, 2025 | 1,560.00 | 1,573.00 | 1,546.00 | 1,568.00 | - | 0.58% | 73,100 |
| Jul 18, 2025 | 1,565.00 | 1,565.00 | 1,536.00 | 1,559.00 | - | -0.38% | 78,437 |
| Jul 17, 2025 | 1,554.00 | 1,570.00 | 1,542.00 | 1,565.00 | - | 0.71% | 64,419 |
| Jul 16, 2025 | 1,567.00 | 1,575.00 | 1,545.00 | 1,554.00 | - | -1.46% | 118,795 |
| Jul 15, 2025 | 1,582.00 | 1,605.00 | 1,565.00 | 1,577.00 | - | -0.19% | 111,077 |
| Jul 14, 2025 | 1,595.00 | 1,596.00 | 1,575.00 | 1,580.00 | - | -0.57% | 123,472 |
| Jul 11, 2025 | 1,600.00 | 1,604.00 | 1,581.00 | 1,589.00 | - | -0.63% | 139,064 |
| Jul 10, 2025 | 1,610.00 | 1,611.00 | 1,587.00 | 1,599.00 | - | -0.62% | 137,401 |
| Jul 9, 2025 | 1,595.00 | 1,617.00 | 1,594.00 | 1,609.00 | - | 0.50% | 105,142 |