Skip to main content
logo
Smotronic Co., Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,365.00
-85.00 (-3.47%)
At close: May 27, 2026

Smotronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,365.002,365.002,280.002,360.002,360.00-0.21%201,252
May 27, 20262,410.002,450.002,320.002,365.002,365.00-3.47%175,252
May 26, 20262,535.002,560.002,430.002,450.002,450.00-3.16%99,330
May 22, 20262,455.002,530.002,445.002,530.002,530.003.48%62,514
May 21, 20262,400.002,480.002,400.002,445.002,445.002.09%73,832
May 20, 20262,400.002,420.002,325.002,395.002,395.00-1.64%98,833
May 19, 20262,450.002,530.002,370.002,435.002,435.00-1.42%186,104
May 18, 20262,440.002,480.002,330.002,470.002,470.001.23%148,685
May 15, 20262,480.002,590.002,385.002,440.002,440.00-1.61%235,710
May 14, 20262,510.002,510.002,430.002,480.002,480.00-1.20%122,571
May 13, 20262,440.002,535.002,400.002,510.002,510.002.87%114,391
May 12, 20262,585.002,585.002,425.002,440.002,440.00-5.61%305,107
May 11, 20262,635.002,635.002,505.002,585.002,585.00-1.90%182,097
May 8, 20262,620.002,645.002,580.002,635.002,635.001.35%184,005
May 7, 20262,620.002,650.002,580.002,600.002,600.00-1.89%237,389
May 6, 20262,770.002,770.002,640.002,650.002,650.00-4.33%268,097
May 4, 20262,770.002,800.002,690.002,770.002,770.000.36%148,828
Apr 30, 20262,910.002,920.002,760.002,760.002,760.00-5.15%254,893
Apr 29, 20262,740.002,920.002,735.002,910.002,910.005.24%273,257
Apr 28, 20262,645.002,770.002,645.002,765.002,765.003.56%296,238
Apr 27, 20262,650.002,680.002,590.002,670.002,670.001.33%259,841
Apr 24, 20262,640.002,640.002,550.002,635.002,635.000.76%255,439
Apr 23, 20262,650.002,665.002,580.002,615.002,615.00-1.13%135,161
Apr 22, 20262,655.002,655.002,600.002,645.002,645.00-0.19%90,850
Apr 21, 20262,605.002,650.002,605.002,650.002,650.001.73%98,002
Apr 20, 20262,655.002,655.002,600.002,605.002,605.00-1.88%120,335
Apr 17, 20262,620.002,655.002,590.002,655.002,655.001.53%109,669
Apr 16, 20262,650.002,675.002,570.002,615.002,615.00-207,276
Apr 15, 20262,610.002,645.002,590.002,615.002,615.000.19%93,599
Apr 14, 20262,595.002,640.002,585.002,610.002,610.001.36%67,102
Apr 13, 20262,570.002,590.002,520.002,575.002,575.000.19%57,249
Apr 10, 20262,555.002,575.002,505.002,570.002,570.000.59%106,448
Apr 9, 20262,600.002,600.002,500.002,555.002,555.00-1.92%71,380
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%175,434
Apr 6, 20262,580.002,620.002,520.002,575.002,575.00-1.15%139,309
Apr 3, 20262,690.002,690.002,600.002,605.002,605.00-121,212
Apr 2, 20262,775.002,820.002,580.002,605.002,605.00-6.13%170,874
Apr 1, 20262,690.002,790.002,690.002,775.002,775.003.74%77,994
Mar 31, 20262,705.002,755.002,655.002,675.002,675.00-2.19%129,688
Mar 30, 20262,800.002,800.002,690.002,735.002,735.00-2.50%91,101
Mar 27, 20262,785.002,815.002,710.002,805.002,805.00-138,581
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%193,404
Mar 24, 20262,870.003,000.002,870.002,930.002,930.002.45%161,489
Mar 23, 20262,895.002,990.002,775.002,860.002,860.00-1.38%211,692
Mar 20, 20262,745.002,960.002,740.002,900.002,900.005.65%241,668
Mar 19, 20262,750.002,750.002,685.002,745.002,745.00-113,544
Mar 18, 20262,735.002,780.002,710.002,745.002,745.000.55%87,091
Mar 17, 20262,845.002,845.002,725.002,730.002,730.00-0.73%132,281