Skip to main content
logo
SM KUKIL Co., Ltd (KOSDAQ:078130)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,380.00
+25.00 (0.75%)
Oct 29, 2026, 3:30 PM KST

SM KUKIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,300.003,385.003,240.003,380.003,380.000.75%49,782
Oct 28, 20263,420.003,420.003,320.003,355.003,355.00-1.18%36,762
Oct 27, 20263,405.003,475.003,335.003,395.003,395.00-2.16%54,633
Oct 26, 20263,430.003,510.003,205.003,470.003,470.00-1.28%105,416
Oct 23, 20263,460.003,540.003,420.003,515.003,515.00-0.85%44,101
Oct 22, 20263,575.003,575.003,460.003,545.003,545.00-0.28%53,133
Oct 21, 20263,590.003,660.003,485.003,555.003,555.00-1.39%83,163
Oct 20, 20263,615.003,650.003,540.003,605.003,605.00-0.41%30,955
Oct 19, 20263,555.003,700.003,480.003,620.003,620.000.70%91,308
Oct 16, 20263,560.003,670.003,495.003,595.003,595.00-1.91%100,237
Oct 15, 20263,630.003,700.003,480.003,665.003,665.00-0.81%157,132
Oct 14, 20263,650.003,745.003,550.003,695.003,695.001.23%51,756
Oct 13, 20263,715.003,750.003,595.003,650.003,650.00-1.75%58,148
Oct 12, 20263,725.003,835.003,650.003,715.003,715.00-0.54%59,961
Oct 8, 20263,800.003,845.003,575.003,735.003,735.00-1.71%84,334
Oct 7, 20263,880.003,890.003,705.003,800.003,800.00-0.65%114,872
Oct 6, 20263,700.003,880.003,670.003,825.003,825.003.38%152,000
Oct 2, 20263,530.003,720.003,485.003,700.003,700.004.37%157,428
Oct 1, 20263,465.003,570.003,440.003,545.003,545.002.31%104,234
Sep 30, 20263,475.003,520.003,445.003,465.003,465.00-1.00%50,844
Sep 29, 20263,465.003,515.003,455.003,500.003,500.000.14%96,724
Sep 28, 20263,490.003,530.003,440.003,495.003,495.000.14%77,418
Sep 23, 20263,420.003,595.003,420.003,490.003,490.000.58%95,653
Sep 22, 20263,405.003,495.003,390.003,470.003,470.001.02%66,971
Sep 21, 20263,520.003,570.003,395.003,435.003,435.00-2.14%125,599
Sep 18, 20263,550.003,595.003,470.003,510.003,510.00-1.96%108,144
Sep 17, 20263,500.003,695.003,480.003,580.003,580.002.73%157,716
Sep 16, 20263,350.003,490.003,350.003,485.003,485.002.80%73,067
Sep 15, 20263,445.003,445.003,320.003,390.003,390.000.30%35,676
Sep 14, 20263,450.003,475.003,370.003,380.003,380.00-2.31%27,745
Sep 11, 20263,435.003,490.003,415.003,460.003,460.00-27,950
Sep 10, 20263,435.003,490.003,415.003,460.003,460.000.14%42,072
Sep 9, 20263,480.003,540.003,435.003,455.003,455.00-0.72%59,641
Sep 8, 20263,455.003,530.003,445.003,480.003,480.00-31,604
Sep 7, 20263,530.003,540.003,450.003,480.003,480.00-1.42%50,368
Sep 4, 20263,460.003,540.003,445.003,530.003,530.00-0.28%51,913
Sep 3, 20263,560.003,575.003,420.003,540.003,540.00-0.56%78,381
Sep 2, 20263,575.003,575.003,455.003,560.003,560.00-0.70%36,571
Sep 1, 20263,580.003,595.003,480.003,585.003,585.000.14%20,634
Aug 31, 20263,490.003,590.003,400.003,580.003,580.001.27%25,076
Aug 28, 20263,490.003,575.003,450.003,535.003,535.000.57%36,036
Aug 27, 20263,490.003,620.003,465.003,515.003,515.00-53,571
Aug 26, 20263,515.003,515.003,400.003,515.003,515.00-50,470
Aug 25, 20263,485.003,525.003,400.003,515.003,515.000.14%41,227
Aug 24, 20263,525.003,590.003,465.003,510.003,510.00-0.57%20,612
Aug 21, 20263,460.003,535.003,350.003,530.003,530.000.86%105,220
Aug 20, 20263,480.003,555.003,460.003,500.003,500.00-0.71%59,705
Aug 19, 20263,505.003,530.003,440.003,525.003,525.00-0.14%39,723
Aug 18, 20263,585.003,590.003,480.003,530.003,530.00-1.53%60,995
Aug 14, 20263,550.003,635.003,480.003,585.003,585.00-0.28%103,835