SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea · Delayed Price · Currency is KRW 1,093.00
-26.00 (-2.32%)
At close: Oct 30, 2026
SM Life Design Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,155.00 | 1,155.00 | 1,080.00 | 1,093.00 | 1,093.00 | -2.32% | 74,755 |
| Oct 29, 2026 | 1,112.00 | 1,128.00 | 1,083.00 | 1,119.00 | 1,119.00 | -0.36% | 52,164 |
| Oct 28, 2026 | 1,110.00 | 1,139.00 | 1,107.00 | 1,123.00 | 1,123.00 | 0.36% | 43,621 |
| Oct 27, 2026 | 1,110.00 | 1,141.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.18% | 36,861 |
| Oct 26, 2026 | 1,185.00 | 1,185.00 | 1,100.00 | 1,117.00 | 1,117.00 | 0.72% | 51,031 |
| Oct 23, 2026 | 1,120.00 | 1,129.00 | 1,098.00 | 1,109.00 | 1,109.00 | -1.51% | 56,501 |
| Oct 22, 2026 | 1,142.00 | 1,143.00 | 1,124.00 | 1,126.00 | 1,126.00 | -1.05% | 25,411 |
| Oct 21, 2026 | 1,132.00 | 1,162.00 | 1,132.00 | 1,138.00 | 1,138.00 | 0.53% | 52,379 |
| Oct 20, 2026 | 1,161.00 | 1,161.00 | 1,120.00 | 1,132.00 | 1,132.00 | -0.70% | 51,339 |
| Oct 19, 2026 | 1,100.00 | 1,167.00 | 1,095.00 | 1,140.00 | 1,140.00 | 3.45% | 96,846 |
| Oct 16, 2026 | 1,061.00 | 1,142.00 | 1,061.00 | 1,102.00 | 1,102.00 | 2.89% | 119,941 |
| Oct 15, 2026 | 1,104.00 | 1,104.00 | 1,058.00 | 1,071.00 | 1,071.00 | -3.08% | 53,137 |
| Oct 14, 2026 | 1,083.00 | 1,122.00 | 1,079.00 | 1,105.00 | 1,105.00 | 2.13% | 139,359 |
| Oct 13, 2026 | 1,079.00 | 1,095.00 | 1,067.00 | 1,082.00 | 1,082.00 | -1.55% | 63,556 |
| Oct 12, 2026 | 1,082.00 | 1,120.00 | 1,082.00 | 1,099.00 | 1,099.00 | 0.83% | 191,031 |
| Oct 8, 2026 | 1,084.00 | 1,098.00 | 1,076.00 | 1,090.00 | 1,090.00 | 0.55% | 61,533 |
| Oct 7, 2026 | 1,101.00 | 1,101.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.91% | 57,396 |
| Oct 6, 2026 | 1,095.00 | 1,099.00 | 1,080.00 | 1,094.00 | 1,094.00 | 0.37% | 60,704 |
| Oct 2, 2026 | 1,092.00 | 1,098.00 | 1,087.00 | 1,090.00 | 1,090.00 | 0.28% | 37,061 |
| Oct 1, 2026 | 1,098.00 | 1,098.00 | 1,079.00 | 1,087.00 | 1,087.00 | - | 21,964 |
| Sep 30, 2026 | 1,076.00 | 1,097.00 | 1,076.00 | 1,087.00 | 1,087.00 | 0.93% | 55,106 |
| Sep 29, 2026 | 1,090.00 | 1,099.00 | 1,065.00 | 1,077.00 | 1,077.00 | -1.10% | 71,871 |
| Sep 28, 2026 | 1,106.00 | 1,106.00 | 1,079.00 | 1,089.00 | 1,089.00 | 0.46% | 88,712 |
| Sep 23, 2026 | 1,083.00 | 1,094.00 | 1,074.00 | 1,084.00 | 1,084.00 | 0.46% | 60,000 |
| Sep 22, 2026 | 1,091.00 | 1,091.00 | 1,075.00 | 1,079.00 | 1,079.00 | 0.09% | 73,771 |
| Sep 21, 2026 | 1,093.00 | 1,093.00 | 1,053.00 | 1,078.00 | 1,078.00 | 0.09% | 70,963 |
| 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 |