Skip to main content
logo
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
-90.00 (-2.48%)
At close: Aug 28, 2025

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,670.003,770.003,525.003,540.00--2.48%2,853,330
Aug 27, 20253,680.003,730.003,600.003,630.00--1.36%2,595,007
Aug 26, 20253,520.004,060.003,485.003,680.00-5.75%18,465,370
Aug 25, 20253,370.003,535.003,350.003,480.00-4.50%1,745,307
Aug 22, 20253,305.003,415.003,295.003,330.00-0.60%655,732
Aug 21, 20253,200.003,355.003,190.003,310.00-3.44%663,074
Aug 20, 20253,220.003,250.003,150.003,200.00--2.59%1,108,712
Aug 19, 20253,265.003,305.003,230.003,285.00--0.15%596,193
Aug 18, 20253,320.003,335.003,215.003,290.00--2.81%1,020,838
Aug 14, 20253,395.003,420.003,375.003,385.00--0.15%610,102
Aug 13, 20253,450.003,485.003,375.003,390.00--1.60%962,757
Aug 12, 20253,505.003,565.003,415.003,445.00--1.71%1,159,560
Aug 11, 20253,515.003,550.003,440.003,505.00--930,904
Aug 8, 20253,560.003,600.003,490.003,505.00--1.54%872,147
Aug 7, 20253,600.003,600.003,510.003,560.00--0.56%801,879
Aug 6, 20253,545.003,620.003,520.003,580.00-0.42%507,340
Aug 5, 20253,570.003,635.003,550.003,565.00-0.71%951,371
Aug 4, 20253,490.003,620.003,470.003,540.00-1.00%1,048,381
Aug 1, 20253,665.003,670.003,470.003,505.00--4.37%2,116,002
Jul 31, 20253,735.003,835.003,615.003,665.00--2.01%1,830,750
Jul 30, 20253,700.003,820.003,690.003,740.00--1,306,796
Jul 29, 20253,780.003,900.003,735.003,740.00--1.06%1,428,461
Jul 28, 20253,770.004,045.003,735.003,780.00-0.27%4,905,985
Jul 25, 20253,730.003,785.003,680.003,770.00-1.75%1,790,318
Jul 24, 20253,860.003,955.003,705.003,705.00--5.36%3,169,487
Jul 23, 20253,910.004,040.003,835.003,915.00--0.13%3,646,219
Jul 22, 20254,080.004,140.003,880.003,920.00--5.66%4,698,009
Jul 21, 20254,355.004,360.004,100.004,155.00--5.14%4,362,413
Jul 18, 20254,380.004,530.004,265.004,380.00--0.57%6,870,360
Jul 17, 20254,575.004,930.004,400.004,405.00--5.17%22,440,560
Jul 16, 20254,115.004,690.004,015.004,645.00-18.80%51,581,530
Jul 15, 20254,290.004,375.003,815.003,910.00--0.89%25,830,470
Jul 14, 20253,415.004,070.003,320.003,945.00-16.72%37,688,040
Jul 11, 20253,115.003,470.003,050.003,380.00-6.46%13,467,110
Jul 10, 20253,150.003,270.003,100.003,175.00--0.16%2,065,688
Jul 9, 20253,000.003,340.002,970.003,180.00--2.30%7,705,088
Jul 8, 20253,370.003,450.003,195.003,255.00--3.98%2,033,823
Jul 7, 20253,120.003,780.003,100.003,390.00-11.33%16,113,120
Jul 4, 20253,010.003,160.002,975.003,045.00-0.33%1,134,045
Jul 3, 20252,985.003,190.002,950.003,035.00-2.19%1,913,161
Jul 2, 20253,010.003,070.002,920.002,970.00--2.30%1,154,926
Jul 1, 20253,170.003,235.003,040.003,040.00--4.85%1,906,037
Jun 30, 20253,380.003,380.003,180.003,195.00--7.39%1,107,493
Jun 27, 20253,505.003,800.003,385.003,450.00--8.61%2,481,416
Jun 26, 20253,950.004,130.003,350.003,775.00-12.69%14,553,230
Jun 25, 20253,350.003,350.003,350.003,350.00-29.84%854,374
Jun 24, 20252,545.002,590.002,410.002,580.00-5.52%1,063,135
Jun 23, 20252,275.002,560.002,230.002,445.00-5.84%1,260,256
Jun 20, 20252,250.002,340.002,210.002,310.00-2.67%995,641
Jun 19, 20252,150.002,270.002,110.002,250.00-6.64%877,495