SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea · Delayed Price · Currency is KRW 1,472.00
+11.00 (0.75%)
At close: Apr 29, 2026
SM Life Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,472.00 | 1,484.00 | 1,455.00 | 1,467.00 | 1,467.00 | -0.34% | 90,717 |
| Apr 29, 2026 | 1,465.00 | 1,472.00 | 1,451.00 | 1,472.00 | 1,472.00 | 0.75% | 58,575 |
| Apr 28, 2026 | 1,490.00 | 1,495.00 | 1,459.00 | 1,461.00 | 1,461.00 | -1.48% | 136,624 |
| Apr 27, 2026 | 1,465.00 | 1,489.00 | 1,448.00 | 1,483.00 | 1,483.00 | 1.51% | 115,632 |
| 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% | 104,333 |
| Apr 22, 2026 | 1,487.00 | 1,487.00 | 1,460.00 | 1,465.00 | 1,465.00 | -1.48% | 78,201 |
| 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% | 113,367 |
| Apr 14, 2026 | 1,462.00 | 1,491.00 | 1,446.00 | 1,490.00 | 1,490.00 | 2.97% | 75,580 |
| Apr 13, 2026 | 1,460.00 | 1,460.00 | 1,427.00 | 1,447.00 | 1,447.00 | -0.89% | 44,817 |
| Apr 10, 2026 | 1,430.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,460.00 | 2.10% | 47,738 |
| Apr 9, 2026 | 1,448.00 | 1,448.00 | 1,414.00 | 1,430.00 | 1,430.00 | -1.38% | 80,636 |
| Apr 8, 2026 | 1,436.00 | 1,460.00 | 1,428.00 | 1,450.00 | 1,450.00 | 0.90% | 110,198 |
| 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% | 112,584 |
| Apr 2, 2026 | 1,525.00 | 1,548.00 | 1,502.00 | 1,509.00 | 1,509.00 | -1.05% | 124,180 |
| Apr 1, 2026 | 1,533.00 | 1,571.00 | 1,523.00 | 1,525.00 | 1,525.00 | -0.52% | 154,684 |
| Mar 31, 2026 | 1,517.00 | 1,564.00 | 1,455.00 | 1,533.00 | 1,533.00 | 1.12% | 294,865 |
| Mar 30, 2026 | 1,548.00 | 1,566.00 | 1,510.00 | 1,516.00 | 1,516.00 | -2.70% | 217,973 |
| Mar 27, 2026 | 1,560.00 | 1,570.00 | 1,516.00 | 1,558.00 | 1,558.00 | 0.06% | 182,419 |
| Mar 26, 2026 | 1,568.00 | 1,584.00 | 1,535.00 | 1,557.00 | 1,557.00 | -0.19% | 279,311 |
| Mar 25, 2026 | 1,490.00 | 1,562.00 | 1,465.00 | 1,560.00 | 1,560.00 | 5.48% | 337,480 |
| Mar 24, 2026 | 1,382.00 | 1,498.00 | 1,365.00 | 1,479.00 | 1,479.00 | 7.17% | 427,712 |
| Mar 23, 2026 | 1,437.00 | 1,437.00 | 1,370.00 | 1,380.00 | 1,380.00 | -4.03% | 132,404 |
| Mar 20, 2026 | 1,419.00 | 1,446.00 | 1,416.00 | 1,438.00 | 1,438.00 | 1.34% | 103,298 |
| Mar 19, 2026 | 1,442.00 | 1,442.00 | 1,414.00 | 1,419.00 | 1,419.00 | -1.60% | 88,601 |
| Mar 18, 2026 | 1,456.00 | 1,456.00 | 1,426.00 | 1,442.00 | 1,442.00 | -0.28% | 85,277 |
| Mar 17, 2026 | 1,455.00 | 1,465.00 | 1,437.00 | 1,446.00 | 1,446.00 | -1.43% | 78,307 |
| 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% | 157,376 |
| Mar 12, 2026 | 1,449.00 | 1,455.00 | 1,436.00 | 1,449.00 | 1,449.00 | - | 69,050 |
| 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% | 126,050 |
| Mar 9, 2026 | 1,420.00 | 1,494.00 | 1,405.00 | 1,441.00 | 1,441.00 | -3.87% | 132,211 |
| Mar 6, 2026 | 1,471.00 | 1,506.00 | 1,450.00 | 1,499.00 | 1,499.00 | 1.08% | 111,697 |
| Mar 5, 2026 | 1,432.00 | 1,500.00 | 1,432.00 | 1,483.00 | 1,483.00 | 6.54% | 176,099 |
| Mar 4, 2026 | 1,520.00 | 1,520.00 | 1,385.00 | 1,392.00 | 1,392.00 | -8.42% | 527,054 |
| Mar 3, 2026 | 1,535.00 | 1,553.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.75% | 225,101 |
| Feb 27, 2026 | 1,545.00 | 1,563.00 | 1,536.00 | 1,547.00 | 1,547.00 | -1.09% | 174,449 |
| Feb 26, 2026 | 1,625.00 | 1,625.00 | 1,561.00 | 1,564.00 | 1,564.00 | -3.40% | 379,241 |
| Feb 25, 2026 | 1,669.00 | 1,669.00 | 1,610.00 | 1,619.00 | 1,619.00 | -2.47% | 235,960 |
| Feb 24, 2026 | 1,665.00 | 1,670.00 | 1,636.00 | 1,660.00 | 1,660.00 | 0.18% | 252,586 |
| Feb 23, 2026 | 1,674.00 | 1,675.00 | 1,635.00 | 1,657.00 | 1,657.00 | 0.12% | 180,648 |
| Feb 20, 2026 | 1,632.00 | 1,667.00 | 1,630.00 | 1,655.00 | 1,655.00 | 0.49% | 164,577 |
| Feb 19, 2026 | 1,628.00 | 1,649.00 | 1,611.00 | 1,647.00 | 1,647.00 | 0.86% | 130,710 |