SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea · Delayed Price · Currency is KRW 1,120.00
+93.00 (9.06%)
At close: Jun 29, 2026
SM Life Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,201.00 | 1,236.00 | 1,171.00 | 1,180.00 | 1,180.00 | -4.76% | 268,869 |
| May 28, 2026 | 1,241.00 | 1,241.00 | 1,194.00 | 1,239.00 | 1,239.00 | -0.16% | 204,966 |
| May 27, 2026 | 1,294.00 | 1,294.00 | 1,235.00 | 1,241.00 | 1,241.00 | -4.10% | 261,616 |
| May 26, 2026 | 1,307.00 | 1,325.00 | 1,272.00 | 1,294.00 | 1,294.00 | -1.90% | 165,074 |
| May 22, 2026 | 1,295.00 | 1,323.00 | 1,282.00 | 1,319.00 | 1,319.00 | 3.29% | 165,427 |
| May 21, 2026 | 1,266.00 | 1,296.00 | 1,256.00 | 1,277.00 | 1,277.00 | 1.11% | 132,346 |
| May 20, 2026 | 1,290.00 | 1,417.00 | 1,262.00 | 1,263.00 | 1,263.00 | -2.85% | 378,009 |
| May 19, 2026 | 1,338.00 | 1,370.00 | 1,286.00 | 1,300.00 | 1,300.00 | -0.46% | 295,050 |
| May 18, 2026 | 1,314.00 | 1,323.00 | 1,278.00 | 1,306.00 | 1,306.00 | -0.61% | 227,082 |
| May 15, 2026 | 1,321.00 | 1,347.00 | 1,300.00 | 1,314.00 | 1,314.00 | -1.72% | 183,302 |
| May 14, 2026 | 1,330.00 | 1,340.00 | 1,310.00 | 1,337.00 | 1,337.00 | 1.36% | 103,623 |
| May 13, 2026 | 1,310.00 | 1,339.00 | 1,298.00 | 1,319.00 | 1,319.00 | 0.69% | 123,753 |
| May 12, 2026 | 1,376.00 | 1,383.00 | 1,301.00 | 1,310.00 | 1,310.00 | -4.80% | 275,029 |
| May 11, 2026 | 1,405.00 | 1,413.00 | 1,358.00 | 1,376.00 | 1,376.00 | -2.06% | 200,042 |
| May 8, 2026 | 1,424.00 | 1,434.00 | 1,392.00 | 1,405.00 | 1,405.00 | -1.33% | 130,754 |
| May 7, 2026 | 1,412.00 | 1,438.00 | 1,406.00 | 1,424.00 | 1,424.00 | -0.14% | 215,355 |
| May 6, 2026 | 1,464.00 | 1,464.00 | 1,425.00 | 1,426.00 | 1,426.00 | -2.60% | 158,096 |
| May 4, 2026 | 1,467.00 | 1,485.00 | 1,460.00 | 1,464.00 | 1,464.00 | -0.20% | 144,377 |
| Apr 30, 2026 | 1,472.00 | 1,484.00 | 1,455.00 | 1,467.00 | 1,467.00 | -0.34% | 94,827 |
| Apr 29, 2026 | 1,465.00 | 1,472.00 | 1,451.00 | 1,472.00 | 1,472.00 | 0.75% | 59,495 |
| Apr 28, 2026 | 1,490.00 | 1,495.00 | 1,459.00 | 1,461.00 | 1,461.00 | -1.48% | 136,744 |
| Apr 27, 2026 | 1,465.00 | 1,489.00 | 1,448.00 | 1,483.00 | 1,483.00 | 1.51% | 116,359 |
| Apr 24, 2026 | 1,441.00 | 1,469.00 | 1,441.00 | 1,461.00 | 1,461.00 | 0.76% | 54,418 |
| Apr 23, 2026 | 1,466.00 | 1,477.00 | 1,445.00 | 1,450.00 | 1,450.00 | -1.02% | 104,334 |
| Apr 22, 2026 | 1,487.00 | 1,487.00 | 1,460.00 | 1,465.00 | 1,465.00 | -1.48% | 78,602 |
| Apr 21, 2026 | 1,497.00 | 1,498.00 | 1,483.00 | 1,487.00 | 1,487.00 | -0.67% | 69,763 |
| Apr 20, 2026 | 1,500.00 | 1,507.00 | 1,489.00 | 1,497.00 | 1,497.00 | -0.80% | 70,861 |
| Apr 17, 2026 | 1,504.00 | 1,513.00 | 1,488.00 | 1,509.00 | 1,509.00 | 0.07% | 91,436 |
| Apr 16, 2026 | 1,498.00 | 1,527.00 | 1,497.00 | 1,508.00 | 1,508.00 | 0.47% | 108,581 |
| Apr 15, 2026 | 1,480.00 | 1,560.00 | 1,471.00 | 1,501.00 | 1,501.00 | 0.74% | 118,385 |