Skip to main content
logo
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,180.00
-70.00 (-1.65%)
At close: Sep 19, 2025

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,235.004,255.004,130.004,180.004,180.00-1.65%1,705,196
Sep 18, 20254,280.004,320.004,150.004,250.004,250.000.83%2,160,534
Sep 17, 20254,300.004,410.004,155.004,215.004,215.00-1.52%2,460,703
Sep 16, 20254,695.004,700.004,270.004,280.004,280.00-8.25%4,220,504
Sep 15, 20254,620.004,775.004,510.004,665.004,665.002.30%4,072,388
Sep 12, 20254,690.005,070.004,540.004,560.004,560.00-1.41%12,047,160
Sep 11, 20254,400.004,835.004,370.004,625.004,625.005.11%14,247,050
Sep 10, 20254,425.004,560.004,345.004,400.004,400.000.46%3,940,234
Sep 9, 20254,290.004,480.004,195.004,380.004,380.002.58%7,129,411
Sep 8, 20254,040.004,470.003,980.004,270.004,270.007.02%14,193,480
Sep 5, 20253,910.004,165.003,845.003,990.003,990.002.31%4,687,704
Sep 4, 20253,920.003,940.003,830.003,900.003,900.00-0.89%2,320,144
Sep 3, 20254,000.004,240.003,860.003,935.003,935.000.25%8,022,112
Sep 2, 20253,760.004,065.003,715.003,925.003,925.004.67%12,110,780
Sep 1, 20253,575.003,825.003,520.003,750.003,750.005.04%4,900,355
Aug 29, 20253,540.003,600.003,540.003,570.003,570.000.85%1,243,389
Aug 28, 20253,670.003,770.003,525.003,540.003,540.00-2.48%2,828,962
Aug 27, 20253,680.003,730.003,600.003,630.003,630.00-1.36%2,595,007
Aug 26, 20253,520.004,060.003,485.003,680.003,680.005.75%18,465,370
Aug 25, 20253,370.003,535.003,350.003,480.003,480.004.50%1,745,307
Aug 22, 20253,305.003,415.003,295.003,330.003,330.000.60%655,732
Aug 21, 20253,200.003,355.003,190.003,310.003,310.003.44%663,074
Aug 20, 20253,220.003,250.003,150.003,200.003,200.00-2.59%1,108,712
Aug 19, 20253,265.003,305.003,230.003,285.003,285.00-0.15%596,193
Aug 18, 20253,320.003,335.003,215.003,290.003,290.00-2.81%1,020,838
Aug 14, 20253,395.003,420.003,375.003,385.003,385.00-0.15%610,102
Aug 13, 20253,450.003,485.003,375.003,390.003,390.00-1.60%962,757
Aug 12, 20253,505.003,565.003,415.003,445.003,445.00-1.71%1,159,560
Aug 11, 20253,515.003,550.003,440.003,505.003,505.00-930,904
Aug 8, 20253,560.003,600.003,490.003,505.003,505.00-1.54%872,147
Aug 7, 20253,600.003,600.003,510.003,560.003,560.00-0.56%801,879
Aug 6, 20253,545.003,620.003,520.003,580.003,580.000.42%507,340
Aug 5, 20253,570.003,635.003,550.003,565.003,565.000.71%951,371
Aug 4, 20253,490.003,620.003,470.003,540.003,540.001.00%1,048,381
Aug 1, 20253,665.003,670.003,470.003,505.003,505.00-4.37%2,116,002
Jul 31, 20253,735.003,835.003,615.003,665.003,665.00-2.01%1,830,750
Jul 30, 20253,700.003,820.003,690.003,740.003,740.00-1,306,796
Jul 29, 20253,780.003,900.003,735.003,740.003,740.00-1.06%1,428,461
Jul 28, 20253,770.004,045.003,735.003,780.003,780.000.27%4,905,985
Jul 25, 20253,730.003,785.003,680.003,770.003,770.001.75%1,790,318
Jul 24, 20253,860.003,955.003,705.003,705.003,705.00-5.36%3,169,487
Jul 23, 20253,910.004,040.003,835.003,915.003,915.00-0.13%3,646,219
Jul 22, 20254,080.004,140.003,880.003,920.003,920.00-5.66%4,698,009
Jul 21, 20254,355.004,360.004,100.004,155.004,155.00-5.14%4,362,413
Jul 18, 20254,380.004,530.004,265.004,380.004,380.00-0.57%6,870,360
Jul 17, 20254,575.004,930.004,400.004,405.004,405.00-5.17%22,440,560
Jul 16, 20254,115.004,690.004,015.004,645.004,645.0018.80%51,581,530
Jul 15, 20254,290.004,375.003,815.003,910.003,910.00-0.89%25,830,470
Jul 14, 20253,415.004,070.003,320.003,945.003,945.0016.72%37,688,040
Jul 11, 20253,115.003,470.003,050.003,380.003,380.006.46%13,467,110