Skip to main content
logo
Smotronic Co., Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,680.00
+30.00 (1.13%)
At close: Aug 20, 2026

Smotronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,700.002,715.002,610.002,680.002,680.001.13%167,864
Aug 19, 20262,725.002,730.002,630.002,650.002,650.00-2.93%93,570
Aug 18, 20262,765.002,790.002,705.002,730.002,730.00-1.27%129,466
Aug 14, 20262,710.002,815.002,695.002,765.002,765.002.22%174,593
Aug 13, 20262,755.002,785.002,690.002,705.002,705.00-1.81%116,005
Aug 12, 20262,720.002,787.002,675.002,755.002,755.001.47%105,110
Aug 11, 20262,680.002,770.002,680.002,715.002,715.00-0.18%145,670
Aug 10, 20262,640.002,735.002,615.002,720.002,720.004.02%180,114
Aug 7, 20262,590.002,715.002,565.002,615.002,615.000.38%167,074
Aug 6, 20262,625.002,700.002,525.002,605.002,605.00-1.70%160,414
Aug 5, 20262,545.002,720.002,505.002,650.002,650.006.21%411,479
Aug 4, 20262,400.002,770.002,400.002,495.002,495.004.39%1,828,814
Aug 3, 20262,410.002,510.002,360.002,390.002,390.00-0.83%370,987
Jul 31, 20262,230.002,430.002,170.002,410.002,410.0010.55%814,898
Jul 30, 20262,215.002,385.002,100.002,180.002,180.00-6.03%643,120
Jul 29, 20262,470.002,520.002,205.002,320.002,320.00-6.07%927,531
Jul 28, 20262,660.002,770.002,405.002,470.002,470.00-10.18%918,060
Jul 27, 20262,565.002,950.002,565.002,750.002,750.008.06%5,766,155
Jul 24, 20262,715.002,715.002,460.002,545.002,545.00-7.79%1,296,108
Jul 23, 20263,070.003,115.002,745.002,760.002,760.00-8.46%2,746,941
Jul 22, 20263,635.003,705.002,930.003,015.003,015.00-5.34%14,143,009
Jul 21, 20262,350.003,185.002,325.003,185.003,185.0030.00%15,247,660
Jul 20, 20262,475.003,280.002,385.002,450.002,450.00-2.97%12,289,157
Jul 16, 20262,515.002,602.002,475.002,525.002,525.00-1.37%72,504
Jul 15, 20262,345.002,565.002,325.002,560.002,560.0010.34%240,084
Jul 14, 20262,360.002,360.002,240.002,320.002,320.00-2.52%159,268
Jul 13, 20262,390.002,465.002,350.002,380.002,380.00-0.42%114,627
Jul 10, 20262,335.002,395.002,335.002,390.002,390.001.06%44,254
Jul 9, 20262,345.002,400.002,280.002,365.002,365.000.85%74,537
Jul 8, 20262,215.002,385.002,170.002,345.002,345.005.87%262,562
Jul 7, 20262,165.002,350.002,120.002,215.002,215.00-0.67%234,225
Jul 6, 20262,175.002,285.002,150.002,230.002,230.002.29%57,763
Jul 3, 20262,100.002,180.002,015.002,180.002,180.004.31%95,270
Jul 2, 20262,065.002,160.001,992.002,090.002,090.00-0.48%143,181
Jul 1, 20262,000.002,125.001,929.002,100.002,100.005.58%140,782
Jun 30, 20261,952.002,035.001,952.001,989.001,989.00-0.80%52,809
Jun 29, 20261,810.002,035.001,797.002,005.002,005.009.86%128,154
Jun 26, 20261,936.001,936.001,777.001,825.001,825.00-5.93%196,076
Jun 25, 20261,941.001,970.001,866.001,940.001,940.00-122,994
Jun 24, 20261,970.001,970.001,900.001,940.001,940.00-2.76%98,143
Jun 23, 20262,080.002,080.001,940.001,995.001,995.00-4.32%134,693
Jun 22, 20262,100.002,120.002,015.002,085.002,085.00-0.71%94,692
Jun 19, 20262,195.002,195.002,050.002,100.002,100.00-4.55%140,933
Jun 18, 20262,240.002,250.002,140.002,200.002,200.00-2.44%113,655
Jun 17, 20262,165.002,265.002,155.002,255.002,255.004.16%64,065
Jun 16, 20262,175.002,210.002,135.002,165.002,165.00-0.46%45,252
Jun 15, 20262,160.002,200.002,140.002,175.002,175.000.69%89,393
Jun 12, 20262,105.002,210.002,105.002,160.002,160.001.65%65,153
Jun 11, 20262,040.002,130.001,982.002,125.002,125.003.91%87,482
Jun 10, 20262,085.002,090.001,988.002,045.002,045.00-2.62%106,100