SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,726.00
+6.00 (0.35%)
At close: Oct 28, 2025

SM Life Design Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,727.001,729.001,699.001,703.001,703.00-1.33%210,039
Oct 28, 20251,727.001,759.001,700.001,726.001,726.000.35%257,133
Oct 27, 20251,691.001,738.001,690.001,720.001,720.001.12%450,482
Oct 24, 20251,680.001,736.001,672.001,701.001,701.002.72%532,186
Oct 23, 20251,663.001,675.001,650.001,656.001,656.00-0.42%548,638
Oct 22, 20251,666.001,695.001,640.001,663.001,663.00-0.18%1,127,187
Oct 21, 20251,627.002,070.001,609.001,666.001,666.002.40%25,889,620
Oct 20, 20251,604.001,653.001,604.001,627.001,627.001.43%102,205
Oct 17, 20251,650.001,650.001,602.001,604.001,604.00-3.26%161,083
Oct 16, 20251,683.001,694.001,653.001,658.001,658.00-1.72%105,330
Oct 15, 20251,673.001,695.001,655.001,687.001,687.000.84%110,692
Oct 14, 20251,700.001,706.001,640.001,673.001,673.00-1.59%280,167
Oct 13, 20251,653.001,720.001,653.001,700.001,700.000.06%209,700
Oct 10, 20251,722.001,722.001,679.001,699.001,699.00-0.88%191,367
Oct 2, 20251,714.001,720.001,684.001,714.001,714.001.78%287,443
Oct 1, 20251,637.001,700.001,630.001,684.001,684.002.93%226,301
Sep 30, 20251,640.001,650.001,632.001,636.001,636.00-0.24%89,053
Sep 29, 20251,636.001,665.001,630.001,640.001,640.00-0.67%118,923
Sep 26, 20251,655.001,680.001,636.001,651.001,651.00-0.12%149,758
Sep 25, 20251,697.001,706.001,650.001,653.001,653.00-2.59%215,421
Sep 24, 20251,681.001,703.001,667.001,697.001,697.000.95%205,713
Sep 23, 20251,662.001,711.001,652.001,681.001,681.000.90%352,272
Sep 22, 20251,650.001,716.001,650.001,666.001,666.000.97%594,628
Sep 19, 20251,640.001,658.001,635.001,650.001,650.000.61%149,597
Sep 18, 20251,633.001,665.001,622.001,640.001,640.000.49%176,745
Sep 17, 20251,613.001,699.001,613.001,632.001,632.000.55%479,050
Sep 16, 20251,612.001,635.001,610.001,623.001,623.000.43%76,373
Sep 15, 20251,648.001,660.001,612.001,616.001,616.000.12%126,081
Sep 12, 20251,601.001,630.001,601.001,614.001,614.000.37%69,098
Sep 11, 20251,609.001,634.001,603.001,608.001,608.00-58,920
Sep 10, 20251,603.001,645.001,603.001,608.001,608.000.31%78,654
Sep 9, 20251,590.001,632.001,583.001,603.001,603.00-0.25%103,415
Sep 8, 20251,640.001,641.001,588.001,607.001,607.00-2.13%140,891
Sep 5, 20251,545.001,645.001,545.001,642.001,642.005.32%361,083
Sep 4, 20251,567.001,567.001,540.001,559.001,559.00-0.51%68,019
Sep 3, 20251,538.001,567.001,521.001,567.001,567.002.08%48,062
Sep 2, 20251,527.001,543.001,513.001,535.001,535.000.52%83,130
Sep 1, 20251,586.001,586.001,514.001,527.001,527.00-2.55%138,785
Aug 29, 20251,569.001,580.001,546.001,567.001,567.00-0.13%118,367
Aug 28, 20251,579.001,591.001,569.001,569.001,569.00-0.63%53,350
Aug 27, 20251,594.001,599.001,570.001,579.001,579.00-0.25%68,273
Aug 26, 20251,583.001,617.001,582.001,583.001,583.00-64,704
Aug 25, 20251,604.001,622.001,579.001,583.001,583.00-1.31%104,064
Aug 22, 20251,594.001,618.001,553.001,604.001,604.000.69%82,805
Aug 21, 20251,614.001,614.001,593.001,593.001,593.00-93,140
Aug 20, 20251,599.001,644.001,588.001,593.001,593.00-0.99%247,099
Aug 19, 20251,650.001,670.001,605.001,609.001,609.00-2.48%1,385,378
Aug 18, 20251,650.001,659.001,638.001,650.001,650.000.73%142,663
Aug 14, 20251,631.001,653.001,631.001,638.001,638.000.43%158,991
Aug 13, 20251,624.001,652.001,608.001,631.001,631.000.37%180,084