Skip to main content
logo
Smotronic Co., Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,615.00
0.00 (0.00%)
At close: Apr 16, 2026

Smotronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,650.002,675.002,570.002,615.002,615.00-205,893
Apr 15, 20262,610.002,645.002,590.002,615.002,615.000.19%93,474
Apr 14, 20262,595.002,640.002,585.002,610.002,610.001.36%66,939
Apr 13, 20262,570.002,590.002,520.002,575.002,575.000.19%57,234
Apr 10, 20262,555.002,575.002,505.002,570.002,570.000.59%103,637
Apr 9, 20262,600.002,600.002,500.002,555.002,555.00-1.92%71,361
Apr 8, 20262,510.002,620.002,510.002,605.002,605.005.04%92,976
Apr 7, 20262,575.002,605.002,475.002,480.002,480.00-3.69%175,134
Apr 6, 20262,580.002,620.002,520.002,575.002,575.00-1.15%138,809
Apr 3, 20262,690.002,690.002,600.002,605.002,605.00-120,860
Apr 2, 20262,775.002,820.002,580.002,605.002,605.00-6.13%170,873
Apr 1, 20262,690.002,790.002,690.002,775.002,775.003.74%77,913
Mar 31, 20262,705.002,755.002,655.002,675.002,675.00-2.19%129,334
Mar 30, 20262,800.002,800.002,690.002,735.002,735.00-2.50%90,892
Mar 27, 20262,785.002,815.002,710.002,805.002,805.00-138,576
Mar 26, 20262,885.002,905.002,805.002,805.002,805.00-2.94%82,685
Mar 25, 20262,930.002,995.002,870.002,890.002,890.00-1.37%193,395
Mar 24, 20262,870.003,000.002,870.002,930.002,930.002.45%160,043
Mar 23, 20262,895.002,990.002,775.002,860.002,860.00-1.38%211,678
Mar 20, 20262,745.002,960.002,740.002,900.002,900.005.65%241,591
Mar 19, 20262,750.002,750.002,685.002,745.002,745.00-113,465
Mar 18, 20262,735.002,780.002,710.002,745.002,745.000.55%84,264
Mar 17, 20262,845.002,845.002,725.002,730.002,730.00-0.73%132,175
Mar 16, 20262,750.002,775.002,680.002,750.002,750.00-100,084
Mar 13, 20262,800.002,800.002,710.002,750.002,750.00-1.79%111,577
Mar 12, 20262,780.002,885.002,775.002,800.002,800.00-0.53%88,123
Mar 11, 20262,755.002,870.002,750.002,815.002,815.002.18%118,175
Mar 10, 20262,715.002,970.002,715.002,755.002,755.002.42%206,355
Mar 9, 20262,670.002,745.002,605.002,690.002,690.00-4.95%170,777
Mar 6, 20262,700.002,870.002,680.002,830.002,830.002.17%186,508
Mar 5, 20262,685.002,800.002,685.002,770.002,770.008.63%299,223
Mar 4, 20262,840.002,945.002,550.002,550.002,550.00-13.85%638,954
Mar 3, 20263,060.003,095.002,905.002,960.002,960.00-4.98%314,492
Feb 27, 20263,095.003,200.003,015.003,115.003,115.00-0.16%332,447
Feb 26, 20263,250.003,275.003,100.003,120.003,120.00-3.85%429,518
Feb 25, 20263,170.003,450.003,150.003,245.003,245.002.53%883,387
Feb 24, 20263,120.003,185.003,050.003,165.003,165.001.12%232,017
Feb 23, 20263,110.003,195.003,110.003,130.003,130.001.62%249,014
Feb 20, 20263,150.003,175.003,055.003,080.003,080.00-2.22%257,349
Feb 19, 20263,010.003,205.003,010.003,150.003,150.004.65%340,535
Feb 13, 20263,070.003,080.003,000.003,010.003,010.00-2.75%188,525
Feb 12, 20263,190.003,190.002,925.003,095.003,095.00-2.06%340,581
Feb 11, 20263,225.003,225.003,115.003,160.003,160.00-164,217
Feb 10, 20263,220.003,245.003,140.003,160.003,160.001.28%238,556
Feb 9, 20263,110.003,145.003,070.003,120.003,120.003.31%265,567
Feb 6, 20263,090.003,090.002,915.003,020.003,020.00-2.74%319,370
Feb 5, 20263,265.003,265.003,070.003,105.003,105.00-5.05%616,186
Feb 4, 20263,325.003,345.003,205.003,270.003,270.00-1.65%368,179
Feb 3, 20263,300.003,580.003,177.003,325.003,325.009.38%1,996,897
Feb 2, 20263,140.003,220.003,040.003,040.003,040.00-3.65%455,879