Skip to main content
logo
Smotronic Co., Ltd. (KOSDAQ:066590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,650.00
-120.00 (-4.33%)
At close: May 6, 2026

Smotronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,620.002,650.002,580.002,600.002,600.00-1.89%237,388
May 6, 20262,770.002,770.002,640.002,650.002,650.00-4.33%267,829
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%254,794
Apr 29, 20262,740.002,920.002,735.002,910.002,910.005.24%272,595
Apr 28, 20262,645.002,770.002,645.002,765.002,765.003.56%296,230
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%135,065
Apr 22, 20262,655.002,655.002,600.002,645.002,645.00-0.19%90,450
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%120,214
Apr 17, 20262,620.002,655.002,590.002,655.002,655.001.53%109,659
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