SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea · Delayed Price · Currency is KRW 1,077.00
-2.00 (-0.19%)
At close: Sep 18, 2026
SM Life Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,071.00 | 1,092.00 | 1,069.00 | 1,077.00 | 1,077.00 | -0.19% | 87,883 |
| Sep 17, 2026 | 996.00 | 1,086.00 | 983.00 | 1,079.00 | 1,079.00 | 8.12% | 376,243 |
| Sep 16, 2026 | 1,007.00 | 1,007.00 | 976.00 | 998.00 | 998.00 | - | 94,944 |
| Sep 15, 2026 | 1,001.00 | 1,009.00 | 991.00 | 998.00 | 998.00 | -0.30% | 55,672 |
| Sep 14, 2026 | 1,014.00 | 1,021.00 | 1,000.00 | 1,001.00 | 1,001.00 | -1.28% | 35,611 |
| Sep 11, 2026 | 1,006.00 | 1,014.00 | 998.00 | 1,014.00 | 1,014.00 | 0.80% | 31,867 |
| Sep 10, 2026 | 1,012.00 | 1,012.00 | 995.00 | 1,006.00 | 1,006.00 | -0.59% | 42,610 |
| Sep 9, 2026 | 1,019.00 | 1,025.00 | 1,003.00 | 1,012.00 | 1,012.00 | -1.36% | 79,797 |
| Sep 8, 2026 | 1,028.00 | 1,038.00 | 1,017.00 | 1,026.00 | 1,026.00 | -0.19% | 46,897 |
| Sep 7, 2026 | 1,033.00 | 1,039.00 | 1,021.00 | 1,028.00 | 1,028.00 | -0.10% | 28,573 |
| Sep 4, 2026 | 1,029.00 | 1,037.00 | 1,021.00 | 1,029.00 | 1,029.00 | - | 34,136 |
| Sep 3, 2026 | 1,038.00 | 1,047.00 | 1,026.00 | 1,029.00 | 1,029.00 | -0.87% | 34,011 |
| Sep 2, 2026 | 1,038.00 | 1,058.00 | 1,035.00 | 1,038.00 | 1,038.00 | -2.26% | 33,670 |
| Sep 1, 2026 | 1,061.00 | 1,072.00 | 1,050.00 | 1,062.00 | 1,062.00 | - | 53,929 |
| Aug 31, 2026 | 1,064.00 | 1,064.00 | 1,040.00 | 1,062.00 | 1,062.00 | -0.19% | 25,521 |
| Aug 28, 2026 | 1,055.00 | 1,064.00 | 1,042.00 | 1,064.00 | 1,064.00 | 0.57% | 14,222 |
| Aug 27, 2026 | 1,063.00 | 1,067.00 | 1,036.00 | 1,058.00 | 1,058.00 | -0.47% | 43,204 |
| Aug 26, 2026 | 1,040.00 | 1,063.00 | 1,040.00 | 1,063.00 | 1,063.00 | 2.21% | 38,245 |
| Aug 25, 2026 | 1,023.00 | 1,044.00 | 1,013.00 | 1,040.00 | 1,040.00 | 1.27% | 47,992 |
| Aug 24, 2026 | 1,009.00 | 1,037.00 | 1,006.00 | 1,027.00 | 1,027.00 | 0.49% | 78,330 |
| Aug 21, 2026 | 1,042.00 | 1,049.00 | 1,015.00 | 1,022.00 | 1,022.00 | -2.57% | 80,988 |
| Aug 20, 2026 | 1,049.00 | 1,057.00 | 1,036.00 | 1,049.00 | 1,049.00 | -0.57% | 71,727 |
| Aug 19, 2026 | 1,042.00 | 1,063.00 | 1,030.00 | 1,055.00 | 1,055.00 | -1.86% | 86,071 |
| Aug 18, 2026 | 1,095.00 | 1,098.00 | 1,040.00 | 1,075.00 | 1,075.00 | -2.27% | 134,775 |
| Aug 14, 2026 | 1,119.00 | 1,123.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.90% | 134,734 |
| Aug 13, 2026 | 1,136.00 | 1,136.00 | 1,101.00 | 1,110.00 | 1,110.00 | -1.77% | 114,030 |
| Aug 12, 2026 | 1,129.00 | 1,136.00 | 1,112.00 | 1,130.00 | 1,130.00 | 0.36% | 37,954 |
| 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% | 42,522 |
| 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% | 87,199 |
| Jul 30, 2026 | 940.00 | 1,051.00 | 940.00 | 1,051.00 | 1,051.00 | 4.79% | 132,462 |
| 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 | - | 98,850 |
| 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% | 163,519 |
| 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% | 45,425 |
| Jul 15, 2026 | 1,086.00 | 1,119.00 | 1,080.00 | 1,116.00 | 1,116.00 | 2.10% | 53,817 |
| Jul 14, 2026 | 1,103.00 | 1,103.00 | 1,073.00 | 1,093.00 | 1,093.00 | -1.53% | 242,227 |
| 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% | 88,008 |
| Jul 9, 2026 | 1,117.00 | 1,127.00 | 1,085.00 | 1,112.00 | 1,112.00 | -0.27% | 74,607 |