SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea · Delayed Price · Currency is KRW 1,642.00
-29.00 (-1.74%)
At close: Nov 14, 2025
SM Life Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,655.00 | 1,673.00 | 1,636.00 | 1,670.00 | 1,670.00 | 1.46% | 260,332 |
| Nov 18, 2025 | 1,627.00 | 1,666.00 | 1,626.00 | 1,646.00 | 1,646.00 | 1.17% | 346,262 |
| Nov 17, 2025 | 1,642.00 | 1,667.00 | 1,625.00 | 1,627.00 | 1,627.00 | -0.91% | 159,601 |
| Nov 14, 2025 | 1,656.00 | 1,670.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.74% | 163,842 |
| Nov 13, 2025 | 1,678.00 | 1,680.00 | 1,655.00 | 1,671.00 | 1,671.00 | -1.24% | 228,166 |
| Nov 12, 2025 | 1,694.00 | 1,715.00 | 1,672.00 | 1,692.00 | 1,692.00 | -0.12% | 290,872 |
| Nov 11, 2025 | 1,765.00 | 1,765.00 | 1,671.00 | 1,694.00 | 1,694.00 | -2.42% | 373,353 |
| Nov 10, 2025 | 1,689.00 | 1,740.00 | 1,680.00 | 1,736.00 | 1,736.00 | 2.78% | 504,551 |
| Nov 7, 2025 | 1,687.00 | 1,734.00 | 1,671.00 | 1,689.00 | 1,689.00 | -1.17% | 297,952 |
| Nov 6, 2025 | 1,672.00 | 1,735.00 | 1,670.00 | 1,709.00 | 1,709.00 | 2.21% | 526,914 |
| Nov 5, 2025 | 1,655.00 | 1,682.00 | 1,595.00 | 1,672.00 | 1,672.00 | 1.03% | 297,969 |
| Nov 4, 2025 | 1,666.00 | 1,670.00 | 1,644.00 | 1,655.00 | 1,655.00 | -0.66% | 211,736 |
| Nov 3, 2025 | 1,760.00 | 1,775.00 | 1,650.00 | 1,666.00 | 1,666.00 | -2.00% | 541,324 |
| Oct 31, 2025 | 1,652.00 | 1,736.00 | 1,652.00 | 1,700.00 | 1,700.00 | 2.97% | 365,732 |
| Oct 30, 2025 | 1,703.00 | 1,718.00 | 1,651.00 | 1,651.00 | 1,651.00 | -3.05% | 231,878 |
| Oct 29, 2025 | 1,727.00 | 1,729.00 | 1,699.00 | 1,703.00 | 1,703.00 | -1.33% | 210,039 |
| Oct 28, 2025 | 1,727.00 | 1,759.00 | 1,700.00 | 1,726.00 | 1,726.00 | 0.35% | 257,133 |
| Oct 27, 2025 | 1,691.00 | 1,738.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.12% | 450,482 |
| Oct 24, 2025 | 1,680.00 | 1,736.00 | 1,672.00 | 1,701.00 | 1,701.00 | 2.72% | 532,186 |
| Oct 23, 2025 | 1,663.00 | 1,675.00 | 1,650.00 | 1,656.00 | 1,656.00 | -0.42% | 548,638 |
| Oct 22, 2025 | 1,666.00 | 1,695.00 | 1,640.00 | 1,663.00 | 1,663.00 | -0.18% | 1,127,187 |
| Oct 21, 2025 | 1,627.00 | 2,070.00 | 1,609.00 | 1,666.00 | 1,666.00 | 2.40% | 25,889,620 |
| Oct 20, 2025 | 1,604.00 | 1,653.00 | 1,604.00 | 1,627.00 | 1,627.00 | 1.43% | 102,205 |
| Oct 17, 2025 | 1,650.00 | 1,650.00 | 1,602.00 | 1,604.00 | 1,604.00 | -3.26% | 161,083 |
| Oct 16, 2025 | 1,683.00 | 1,694.00 | 1,653.00 | 1,658.00 | 1,658.00 | -1.72% | 105,330 |
| Oct 15, 2025 | 1,673.00 | 1,695.00 | 1,655.00 | 1,687.00 | 1,687.00 | 0.84% | 110,692 |
| Oct 14, 2025 | 1,700.00 | 1,706.00 | 1,640.00 | 1,673.00 | 1,673.00 | -1.59% | 280,167 |
| Oct 13, 2025 | 1,653.00 | 1,720.00 | 1,653.00 | 1,700.00 | 1,700.00 | 0.06% | 209,700 |
| Oct 10, 2025 | 1,722.00 | 1,722.00 | 1,679.00 | 1,699.00 | 1,699.00 | -0.88% | 191,367 |
| Oct 2, 2025 | 1,714.00 | 1,720.00 | 1,684.00 | 1,714.00 | 1,714.00 | 1.78% | 287,443 |
| Oct 1, 2025 | 1,637.00 | 1,700.00 | 1,630.00 | 1,684.00 | 1,684.00 | 2.93% | 226,301 |
| Sep 30, 2025 | 1,640.00 | 1,650.00 | 1,632.00 | 1,636.00 | 1,636.00 | -0.24% | 89,053 |
| Sep 29, 2025 | 1,636.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.67% | 118,923 |
| Sep 26, 2025 | 1,655.00 | 1,680.00 | 1,636.00 | 1,651.00 | 1,651.00 | -0.12% | 149,758 |
| Sep 25, 2025 | 1,697.00 | 1,706.00 | 1,650.00 | 1,653.00 | 1,653.00 | -2.59% | 215,421 |
| Sep 24, 2025 | 1,681.00 | 1,703.00 | 1,667.00 | 1,697.00 | 1,697.00 | 0.95% | 205,713 |
| Sep 23, 2025 | 1,662.00 | 1,711.00 | 1,652.00 | 1,681.00 | 1,681.00 | 0.90% | 352,272 |
| Sep 22, 2025 | 1,650.00 | 1,716.00 | 1,650.00 | 1,666.00 | 1,666.00 | 0.97% | 594,628 |
| Sep 19, 2025 | 1,640.00 | 1,658.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.61% | 149,597 |
| Sep 18, 2025 | 1,633.00 | 1,665.00 | 1,622.00 | 1,640.00 | 1,640.00 | 0.49% | 176,745 |
| Sep 17, 2025 | 1,613.00 | 1,699.00 | 1,613.00 | 1,632.00 | 1,632.00 | 0.55% | 479,050 |
| Sep 16, 2025 | 1,612.00 | 1,635.00 | 1,610.00 | 1,623.00 | 1,623.00 | 0.43% | 76,373 |
| Sep 15, 2025 | 1,648.00 | 1,660.00 | 1,612.00 | 1,616.00 | 1,616.00 | 0.12% | 126,081 |
| Sep 12, 2025 | 1,601.00 | 1,630.00 | 1,601.00 | 1,614.00 | 1,614.00 | 0.37% | 69,098 |
| Sep 11, 2025 | 1,609.00 | 1,634.00 | 1,603.00 | 1,608.00 | 1,608.00 | - | 58,920 |
| Sep 10, 2025 | 1,603.00 | 1,645.00 | 1,603.00 | 1,608.00 | 1,608.00 | 0.31% | 78,654 |
| Sep 9, 2025 | 1,590.00 | 1,632.00 | 1,583.00 | 1,603.00 | 1,603.00 | -0.25% | 103,415 |
| Sep 8, 2025 | 1,640.00 | 1,641.00 | 1,588.00 | 1,607.00 | 1,607.00 | -2.13% | 140,891 |
| Sep 5, 2025 | 1,545.00 | 1,645.00 | 1,545.00 | 1,642.00 | 1,642.00 | 5.32% | 361,083 |
| Sep 4, 2025 | 1,567.00 | 1,567.00 | 1,540.00 | 1,559.00 | 1,559.00 | -0.51% | 68,019 |