Smotronic Co., Ltd. (KOSDAQ:066590)
South Korea · Delayed Price · Currency is KRW 2,180.00
-140.00 (-6.03%)
At close: Jul 30, 2026
Smotronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2,215.00 | 2,385.00 | 2,100.00 | 2,180.00 | 2,180.00 | -6.03% | 643,120 |
| Jul 29, 2026 | 2,470.00 | 2,520.00 | 2,205.00 | 2,320.00 | 2,320.00 | -6.07% | 927,531 |
| Jul 28, 2026 | 2,660.00 | 2,770.00 | 2,405.00 | 2,470.00 | 2,470.00 | -10.18% | 918,060 |
| Jul 27, 2026 | 2,565.00 | 2,950.00 | 2,565.00 | 2,750.00 | 2,750.00 | 8.06% | 5,766,155 |
| Jul 24, 2026 | 2,715.00 | 2,715.00 | 2,460.00 | 2,545.00 | 2,545.00 | -7.79% | 1,296,108 |
| Jul 23, 2026 | 3,070.00 | 3,115.00 | 2,745.00 | 2,760.00 | 2,760.00 | -8.46% | 2,746,941 |
| Jul 22, 2026 | 3,635.00 | 3,705.00 | 2,930.00 | 3,015.00 | 3,015.00 | -5.34% | 14,143,009 |
| Jul 21, 2026 | 2,350.00 | 3,185.00 | 2,325.00 | 3,185.00 | 3,185.00 | 30.00% | 15,247,660 |
| Jul 20, 2026 | 2,475.00 | 3,280.00 | 2,385.00 | 2,450.00 | 2,450.00 | -2.97% | 12,289,157 |
| Jul 16, 2026 | 2,515.00 | 2,602.00 | 2,475.00 | 2,525.00 | 2,525.00 | -1.37% | 72,504 |
| Jul 15, 2026 | 2,345.00 | 2,565.00 | 2,325.00 | 2,560.00 | 2,560.00 | 10.34% | 240,084 |
| Jul 14, 2026 | 2,360.00 | 2,360.00 | 2,240.00 | 2,320.00 | 2,320.00 | -2.52% | 159,268 |
| Jul 13, 2026 | 2,390.00 | 2,465.00 | 2,350.00 | 2,380.00 | 2,380.00 | -0.42% | 114,627 |
| Jul 10, 2026 | 2,335.00 | 2,395.00 | 2,335.00 | 2,390.00 | 2,390.00 | 1.06% | 44,254 |
| Jul 9, 2026 | 2,345.00 | 2,400.00 | 2,280.00 | 2,365.00 | 2,365.00 | 0.85% | 74,537 |
| Jul 8, 2026 | 2,215.00 | 2,385.00 | 2,170.00 | 2,345.00 | 2,345.00 | 5.87% | 262,562 |
| Jul 7, 2026 | 2,165.00 | 2,350.00 | 2,120.00 | 2,215.00 | 2,215.00 | -0.67% | 234,225 |
| Jul 6, 2026 | 2,175.00 | 2,285.00 | 2,150.00 | 2,230.00 | 2,230.00 | 2.29% | 57,763 |
| Jul 3, 2026 | 2,100.00 | 2,180.00 | 2,015.00 | 2,180.00 | 2,180.00 | 4.31% | 95,270 |
| Jul 2, 2026 | 2,065.00 | 2,160.00 | 1,992.00 | 2,090.00 | 2,090.00 | -0.48% | 143,181 |
| Jul 1, 2026 | 2,000.00 | 2,125.00 | 1,929.00 | 2,100.00 | 2,100.00 | 5.58% | 140,782 |
| Jun 30, 2026 | 1,952.00 | 2,035.00 | 1,952.00 | 1,989.00 | 1,989.00 | -0.80% | 52,809 |
| Jun 29, 2026 | 1,810.00 | 2,035.00 | 1,797.00 | 2,005.00 | 2,005.00 | 9.86% | 128,154 |
| Jun 26, 2026 | 1,936.00 | 1,936.00 | 1,777.00 | 1,825.00 | 1,825.00 | -5.93% | 196,076 |
| Jun 25, 2026 | 1,941.00 | 1,970.00 | 1,866.00 | 1,940.00 | 1,940.00 | - | 122,994 |
| Jun 24, 2026 | 1,970.00 | 1,970.00 | 1,900.00 | 1,940.00 | 1,940.00 | -2.76% | 98,143 |
| Jun 23, 2026 | 2,080.00 | 2,080.00 | 1,940.00 | 1,995.00 | 1,995.00 | -4.32% | 134,693 |
| Jun 22, 2026 | 2,100.00 | 2,120.00 | 2,015.00 | 2,085.00 | 2,085.00 | -0.71% | 94,692 |
| Jun 19, 2026 | 2,195.00 | 2,195.00 | 2,050.00 | 2,100.00 | 2,100.00 | -4.55% | 140,933 |
| Jun 18, 2026 | 2,240.00 | 2,250.00 | 2,140.00 | 2,200.00 | 2,200.00 | -2.44% | 113,655 |
| Jun 17, 2026 | 2,165.00 | 2,265.00 | 2,155.00 | 2,255.00 | 2,255.00 | 4.16% | 64,065 |
| Jun 16, 2026 | 2,175.00 | 2,210.00 | 2,135.00 | 2,165.00 | 2,165.00 | -0.46% | 45,252 |
| Jun 15, 2026 | 2,160.00 | 2,200.00 | 2,140.00 | 2,175.00 | 2,175.00 | 0.69% | 89,393 |
| Jun 12, 2026 | 2,105.00 | 2,210.00 | 2,105.00 | 2,160.00 | 2,160.00 | 1.65% | 65,153 |
| Jun 11, 2026 | 2,040.00 | 2,130.00 | 1,982.00 | 2,125.00 | 2,125.00 | 3.91% | 87,482 |
| Jun 10, 2026 | 2,085.00 | 2,090.00 | 1,988.00 | 2,045.00 | 2,045.00 | -2.62% | 106,100 |
| Jun 9, 2026 | 2,000.00 | 2,115.00 | 2,000.00 | 2,100.00 | 2,100.00 | 3.96% | 102,027 |
| Jun 8, 2026 | 2,000.00 | 2,050.00 | 1,959.00 | 2,020.00 | 2,020.00 | -5.61% | 144,138 |
| Jun 5, 2026 | 2,105.00 | 2,145.00 | 2,070.00 | 2,140.00 | 2,140.00 | -0.47% | 100,628 |
| Jun 4, 2026 | 2,155.00 | 2,215.00 | 2,100.00 | 2,150.00 | 2,150.00 | -0.92% | 92,075 |
| Jun 2, 2026 | 2,210.00 | 2,210.00 | 2,050.00 | 2,170.00 | 2,170.00 | -2.25% | 216,243 |
| Jun 1, 2026 | 2,220.00 | 2,275.00 | 2,100.00 | 2,220.00 | 2,220.00 | - | 254,175 |
| May 29, 2026 | 2,340.00 | 2,365.00 | 2,200.00 | 2,220.00 | 2,220.00 | -5.93% | 196,934 |
| May 28, 2026 | 2,365.00 | 2,365.00 | 2,280.00 | 2,360.00 | 2,360.00 | -0.21% | 201,252 |
| May 27, 2026 | 2,410.00 | 2,450.00 | 2,320.00 | 2,365.00 | 2,365.00 | -3.47% | 175,252 |
| May 26, 2026 | 2,535.00 | 2,560.00 | 2,430.00 | 2,450.00 | 2,450.00 | -3.16% | 99,330 |
| May 22, 2026 | 2,455.00 | 2,530.00 | 2,445.00 | 2,530.00 | 2,530.00 | 3.48% | 62,514 |
| May 21, 2026 | 2,400.00 | 2,480.00 | 2,400.00 | 2,445.00 | 2,445.00 | 2.09% | 73,832 |
| May 20, 2026 | 2,400.00 | 2,420.00 | 2,325.00 | 2,395.00 | 2,395.00 | -1.64% | 98,833 |
| May 19, 2026 | 2,450.00 | 2,530.00 | 2,370.00 | 2,435.00 | 2,435.00 | -1.42% | 186,104 |