Skip to main content
logo
Smotronic Co., Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
+25.00 (1.09%)
At close: Oct 1, 2026

Smotronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20262,645.002,765.002,620.002,750.002,750.003.97%122,473
Aug 25, 20262,625.002,670.002,505.002,645.002,645.000.76%101,053
Aug 24, 20262,625.002,625.002,575.002,625.002,625.00-83,434
Aug 21, 20262,650.002,675.002,580.002,625.002,625.00-2.05%126,912
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