Skip to main content
logo
Smotronic Co., Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
+90.00 (3.87%)
At close: Nov 10, 2026

Smotronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,350.002,415.002,310.002,415.002,415.003.87%58,223
Nov 9, 20262,310.002,385.002,285.002,325.002,325.00-265,038
Nov 6, 20262,275.002,325.002,150.002,325.002,325.00-0.64%139,600
Nov 5, 20262,425.002,485.002,270.002,340.002,340.00-2.09%170,440
Nov 4, 20262,315.002,390.002,280.002,390.002,390.003.24%60,828
Nov 3, 20262,365.002,380.002,245.002,315.002,315.00-1.70%72,950
Nov 2, 20262,105.002,355.002,105.002,355.002,355.009.28%60,138
Oct 30, 20262,150.002,165.002,100.002,155.002,155.000.23%51,432
Oct 29, 20262,145.002,175.002,060.002,150.002,150.002.63%48,205
Oct 28, 20262,050.002,095.002,040.002,095.002,095.002.44%65,040
Oct 27, 20262,010.002,070.002,010.002,045.002,045.000.74%36,147
Oct 26, 20262,025.002,100.002,025.002,030.002,030.00-2.40%23,912
Oct 23, 20262,025.002,085.002,015.002,080.002,080.00-0.95%47,033
Oct 22, 20262,075.002,105.002,050.002,100.002,100.00-0.47%119,834
Oct 21, 20262,190.002,190.002,080.002,110.002,110.00-1.86%33,005
Oct 20, 20262,200.002,210.002,125.002,150.002,150.00-1.60%18,817
Oct 19, 20262,165.002,190.002,100.002,185.002,185.000.92%30,560
Oct 16, 20262,110.002,185.002,105.002,165.002,165.002.61%63,261
Oct 15, 20262,130.002,160.002,050.002,110.002,110.00-2.76%98,598
Oct 14, 20262,195.002,240.002,150.002,170.002,170.00-2.03%93,456
Oct 13, 20262,125.002,215.002,125.002,215.002,215.00-77,989
Oct 12, 20262,195.002,265.002,175.002,215.002,215.00-0.67%122,350
Oct 8, 20262,275.002,275.002,200.002,230.002,230.00-1.98%130,244
Oct 7, 20262,285.002,290.002,240.002,275.002,275.00-0.44%64,088
Oct 6, 20262,310.002,345.002,235.002,285.002,285.00-1.30%128,434
Oct 2, 20262,300.002,335.002,295.002,315.002,315.00-0.22%50,644
Oct 1, 20262,295.002,320.002,245.002,320.002,320.001.09%40,824
Sep 30, 20262,275.002,310.002,250.002,295.002,295.00-42,158
Sep 29, 20262,310.002,310.002,280.002,295.002,295.00-0.65%30,733
Sep 28, 20262,295.002,345.002,270.002,310.002,310.000.22%28,139
Sep 23, 20262,300.002,310.002,265.002,305.002,305.000.88%60,718
Sep 22, 20262,305.002,315.002,260.002,285.002,285.00-70,208
Sep 21, 20262,405.002,405.002,285.002,285.002,285.00-4.39%74,180
Sep 18, 20262,395.002,420.002,360.002,390.002,390.00-0.21%57,857
Sep 17, 20262,390.002,405.002,375.002,395.002,395.00-19,795
Sep 16, 20262,420.002,460.002,380.002,395.002,395.00-1.03%62,432
Sep 15, 20262,395.002,470.002,345.002,420.002,420.002.11%84,860
Sep 14, 20262,355.002,405.002,310.002,370.002,370.000.64%70,538
Sep 11, 20262,315.002,395.002,315.002,355.002,355.00-0.63%107,981
Sep 10, 20262,350.002,400.002,305.002,370.002,370.000.21%81,849
Sep 9, 20262,320.002,365.002,300.002,365.002,365.002.16%76,055
Sep 8, 20262,385.002,385.002,300.002,315.002,315.00-3.34%171,629
Sep 7, 20262,450.002,485.002,365.002,395.002,395.00-2.24%128,468
Sep 4, 20262,510.002,510.002,415.002,450.002,450.00-62,569
Sep 3, 20262,470.002,525.002,410.002,450.002,450.00-0.81%74,177
Sep 2, 20262,510.002,545.002,465.002,470.002,470.00-3.52%53,937
Sep 1, 20262,605.002,605.002,495.002,560.002,560.00-1.73%89,426
Aug 31, 20262,695.002,695.002,580.002,605.002,605.00-3.34%65,716
Aug 28, 20262,740.002,745.002,660.002,695.002,695.00-65,588
Aug 27, 20262,750.002,830.002,685.002,695.002,695.00-2.00%131,186