SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea · Delayed Price · Currency is KRW 1,126.00
+6.00 (0.54%)
At close: Aug 11, 2026
SM Life Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,110.00 | 1,134.00 | 1,110.00 | 1,126.00 | 1,126.00 | 0.54% | 38,776 |
| Aug 10, 2026 | 1,101.00 | 1,134.00 | 1,101.00 | 1,120.00 | 1,120.00 | 1.08% | 48,285 |
| Aug 7, 2026 | 1,110.00 | 1,119.00 | 1,098.00 | 1,108.00 | 1,108.00 | -0.18% | 40,521 |
| Aug 6, 2026 | 1,130.00 | 1,130.00 | 1,096.00 | 1,110.00 | 1,110.00 | -0.89% | 72,931 |
| Aug 5, 2026 | 1,124.00 | 1,132.00 | 1,099.00 | 1,120.00 | 1,120.00 | - | 120,049 |
| Aug 4, 2026 | 1,055.00 | 1,155.00 | 1,050.00 | 1,120.00 | 1,120.00 | 6.16% | 334,217 |
| Aug 3, 2026 | 1,059.00 | 1,060.00 | 990.00 | 1,055.00 | 1,055.00 | - | 68,050 |
| Jul 31, 2026 | 1,031.00 | 1,070.00 | 1,031.00 | 1,055.00 | 1,055.00 | 0.38% | 81,367 |
| Jul 30, 2026 | 940.00 | 1,051.00 | 940.00 | 1,051.00 | 1,051.00 | 4.79% | 132,340 |
| Jul 29, 2026 | 1,102.00 | 1,111.00 | 1,003.00 | 1,003.00 | 1,003.00 | -8.98% | 231,034 |
| Jul 28, 2026 | 1,135.00 | 1,143.00 | 1,096.00 | 1,102.00 | 1,102.00 | -3.76% | 75,288 |
| Jul 27, 2026 | 1,143.00 | 1,166.00 | 1,126.00 | 1,145.00 | 1,145.00 | - | 95,549 |
| Jul 24, 2026 | 1,150.00 | 1,159.00 | 1,125.00 | 1,145.00 | 1,145.00 | -0.87% | 40,509 |
| Jul 23, 2026 | 1,136.00 | 1,155.00 | 1,117.00 | 1,155.00 | 1,155.00 | 1.67% | 50,690 |
| Jul 22, 2026 | 1,127.00 | 1,152.00 | 1,113.00 | 1,136.00 | 1,136.00 | 1.16% | 75,962 |
| Jul 21, 2026 | 1,099.00 | 1,167.00 | 1,086.00 | 1,123.00 | 1,123.00 | 1.35% | 163,517 |
| Jul 20, 2026 | 1,117.00 | 1,117.00 | 1,073.00 | 1,108.00 | 1,108.00 | -0.45% | 22,728 |
| Jul 16, 2026 | 1,097.00 | 1,125.00 | 1,097.00 | 1,113.00 | 1,113.00 | -0.27% | 43,467 |
| Jul 15, 2026 | 1,086.00 | 1,119.00 | 1,080.00 | 1,116.00 | 1,116.00 | 2.10% | 51,226 |
| Jul 14, 2026 | 1,103.00 | 1,103.00 | 1,073.00 | 1,093.00 | 1,093.00 | -1.53% | 62,079 |
| Jul 13, 2026 | 1,125.00 | 1,142.00 | 1,088.00 | 1,110.00 | 1,110.00 | -0.89% | 81,420 |
| Jul 10, 2026 | 1,100.00 | 1,132.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.72% | 87,845 |
| Jul 9, 2026 | 1,117.00 | 1,127.00 | 1,085.00 | 1,112.00 | 1,112.00 | -0.27% | 74,607 |
| Jul 8, 2026 | 1,138.00 | 1,138.00 | 1,050.00 | 1,115.00 | 1,115.00 | -2.11% | 145,352 |
| Jul 7, 2026 | 1,122.00 | 1,164.00 | 1,121.00 | 1,139.00 | 1,139.00 | -0.44% | 111,561 |
| Jul 6, 2026 | 1,134.00 | 1,149.00 | 1,113.00 | 1,144.00 | 1,144.00 | 1.15% | 118,706 |
| Jul 3, 2026 | 1,129.00 | 1,134.00 | 1,095.00 | 1,131.00 | 1,131.00 | 0.18% | 68,210 |
| Jul 2, 2026 | 1,131.00 | 1,138.00 | 1,106.00 | 1,129.00 | 1,129.00 | -0.27% | 118,918 |
| Jul 1, 2026 | 1,073.00 | 1,134.00 | 1,060.00 | 1,132.00 | 1,132.00 | 4.91% | 201,271 |
| Jun 30, 2026 | 1,123.00 | 1,143.00 | 1,056.00 | 1,079.00 | 1,079.00 | -3.66% | 80,467 |
| Jun 29, 2026 | 1,027.00 | 1,123.00 | 1,014.00 | 1,120.00 | 1,120.00 | 9.06% | 289,927 |
| Jun 26, 2026 | 1,055.00 | 1,060.00 | 1,005.00 | 1,027.00 | 1,027.00 | -1.63% | 145,827 |
| Jun 25, 2026 | 1,066.00 | 1,095.00 | 1,036.00 | 1,044.00 | 1,044.00 | -2.52% | 124,865 |
| Jun 24, 2026 | 1,088.00 | 1,115.00 | 1,059.00 | 1,071.00 | 1,071.00 | -2.19% | 129,280 |
| Jun 23, 2026 | 1,107.00 | 1,139.00 | 1,094.00 | 1,095.00 | 1,095.00 | -1.79% | 185,375 |
| Jun 22, 2026 | 1,063.00 | 1,168.00 | 1,063.00 | 1,115.00 | 1,115.00 | -0.89% | 187,819 |
| Jun 19, 2026 | 1,152.00 | 1,152.00 | 1,099.00 | 1,125.00 | 1,125.00 | -2.93% | 192,794 |
| Jun 18, 2026 | 1,196.00 | 1,196.00 | 1,136.00 | 1,159.00 | 1,159.00 | -3.17% | 133,347 |
| Jun 17, 2026 | 1,163.00 | 1,197.00 | 1,157.00 | 1,197.00 | 1,197.00 | 2.84% | 113,563 |
| Jun 16, 2026 | 1,161.00 | 1,183.00 | 1,146.00 | 1,164.00 | 1,164.00 | -0.17% | 169,977 |
| Jun 15, 2026 | 1,180.00 | 1,186.00 | 1,148.00 | 1,166.00 | 1,166.00 | 1.22% | 85,104 |
| Jun 12, 2026 | 1,106.00 | 1,174.00 | 1,106.00 | 1,152.00 | 1,152.00 | 3.50% | 199,770 |
| Jun 11, 2026 | 1,043.00 | 1,113.00 | 1,031.00 | 1,113.00 | 1,113.00 | 5.80% | 195,840 |
| Jun 10, 2026 | 1,045.00 | 1,057.00 | 1,031.00 | 1,052.00 | 1,052.00 | 0.67% | 119,456 |
| Jun 9, 2026 | 1,002.00 | 1,069.00 | 1,002.00 | 1,045.00 | 1,045.00 | 4.50% | 268,276 |
| Jun 8, 2026 | 1,046.00 | 1,089.00 | 1,000.00 | 1,000.00 | 1,000.00 | -7.41% | 187,419 |
| Jun 5, 2026 | 1,090.00 | 1,124.00 | 1,067.00 | 1,080.00 | 1,080.00 | -1.10% | 159,622 |
| Jun 4, 2026 | 1,133.00 | 1,142.00 | 1,091.00 | 1,092.00 | 1,092.00 | -3.62% | 175,523 |
| Jun 2, 2026 | 1,118.00 | 1,147.00 | 1,112.00 | 1,133.00 | 1,133.00 | -2.41% | 352,032 |
| Jun 1, 2026 | 1,181.00 | 1,199.00 | 1,117.00 | 1,161.00 | 1,161.00 | -1.61% | 273,961 |