SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,714.00
+30.00 (1.78%)
At close: Oct 2, 2025

SM Life Design Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20251,624.001,641.001,609.001,625.001,625.00-192,267
Aug 11, 20251,588.001,637.001,581.001,625.001,625.002.39%325,483
Aug 8, 20251,571.001,593.001,551.001,587.001,587.002.06%165,838
Aug 7, 20251,560.001,567.001,548.001,555.001,555.00-0.19%49,396
Aug 6, 20251,561.001,561.001,525.001,558.001,558.000.13%118,392
Aug 5, 20251,480.001,571.001,480.001,556.001,556.005.14%295,538
Aug 4, 20251,480.001,492.001,466.001,480.001,480.00-71,910
Aug 1, 20251,520.001,520.001,479.001,480.001,480.00-2.50%99,961
Jul 31, 20251,517.001,526.001,486.001,518.001,518.001.34%77,893
Jul 30, 20251,509.001,513.001,486.001,498.001,498.00-48,932
Jul 29, 20251,482.001,509.001,472.001,498.001,498.00-49,522
Jul 28, 20251,529.001,529.001,479.001,498.001,498.00-0.86%159,411
Jul 25, 20251,526.001,526.001,505.001,511.001,511.000.07%56,606