SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea · Delayed Price · Currency is KRW 1,263.00
-37.00 (-2.85%)
At close: May 20, 2026
SM Life Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1,462.00 | 1,491.00 | 1,446.00 | 1,490.00 | 1,490.00 | 2.97% | 75,631 |
| Apr 13, 2026 | 1,460.00 | 1,460.00 | 1,427.00 | 1,447.00 | 1,447.00 | -0.89% | 46,738 |
| Apr 10, 2026 | 1,430.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,460.00 | 2.10% | 47,827 |
| Apr 9, 2026 | 1,448.00 | 1,448.00 | 1,414.00 | 1,430.00 | 1,430.00 | -1.38% | 80,732 |
| Apr 8, 2026 | 1,436.00 | 1,460.00 | 1,428.00 | 1,450.00 | 1,450.00 | 0.90% | 110,216 |
| Apr 7, 2026 | 1,471.00 | 1,479.00 | 1,436.00 | 1,437.00 | 1,437.00 | -4.20% | 111,896 |
| Apr 6, 2026 | 1,499.00 | 1,500.00 | 1,436.00 | 1,500.00 | 1,500.00 | 0.07% | 118,234 |
| Apr 3, 2026 | 1,510.00 | 1,528.00 | 1,486.00 | 1,499.00 | 1,499.00 | -0.66% | 112,658 |
| Apr 2, 2026 | 1,525.00 | 1,548.00 | 1,502.00 | 1,509.00 | 1,509.00 | -1.05% | 124,181 |
| Apr 1, 2026 | 1,533.00 | 1,571.00 | 1,523.00 | 1,525.00 | 1,525.00 | -0.52% | 154,716 |
| Mar 31, 2026 | 1,517.00 | 1,564.00 | 1,455.00 | 1,533.00 | 1,533.00 | 1.12% | 295,553 |
| Mar 30, 2026 | 1,548.00 | 1,566.00 | 1,510.00 | 1,516.00 | 1,516.00 | -2.70% | 218,235 |
| Mar 27, 2026 | 1,560.00 | 1,570.00 | 1,516.00 | 1,558.00 | 1,558.00 | 0.06% | 182,445 |
| Mar 26, 2026 | 1,568.00 | 1,584.00 | 1,535.00 | 1,557.00 | 1,557.00 | -0.19% | 279,328 |
| Mar 25, 2026 | 1,490.00 | 1,562.00 | 1,465.00 | 1,560.00 | 1,560.00 | 5.48% | 337,670 |
| Mar 24, 2026 | 1,382.00 | 1,498.00 | 1,365.00 | 1,479.00 | 1,479.00 | 7.17% | 430,395 |
| Mar 23, 2026 | 1,437.00 | 1,437.00 | 1,370.00 | 1,380.00 | 1,380.00 | -4.03% | 134,192 |
| Mar 20, 2026 | 1,419.00 | 1,446.00 | 1,416.00 | 1,438.00 | 1,438.00 | 1.34% | 104,336 |
| Mar 19, 2026 | 1,442.00 | 1,442.00 | 1,414.00 | 1,419.00 | 1,419.00 | -1.60% | 89,144 |
| Mar 18, 2026 | 1,456.00 | 1,456.00 | 1,426.00 | 1,442.00 | 1,442.00 | -0.28% | 85,301 |
| Mar 17, 2026 | 1,455.00 | 1,465.00 | 1,437.00 | 1,446.00 | 1,446.00 | -1.43% | 84,242 |
| Mar 16, 2026 | 1,473.00 | 1,484.00 | 1,442.00 | 1,467.00 | 1,467.00 | -0.41% | 130,091 |
| Mar 13, 2026 | 1,448.00 | 1,473.00 | 1,424.00 | 1,473.00 | 1,473.00 | 1.66% | 157,758 |
| Mar 12, 2026 | 1,449.00 | 1,455.00 | 1,436.00 | 1,449.00 | 1,449.00 | - | 69,051 |
| Mar 11, 2026 | 1,453.00 | 1,464.00 | 1,433.00 | 1,449.00 | 1,449.00 | 1.68% | 108,332 |
| Mar 10, 2026 | 1,445.00 | 1,472.00 | 1,422.00 | 1,425.00 | 1,425.00 | -1.11% | 126,055 |