Smec Co.,Ltd (KOSDAQ:099440)
South Korea · Delayed Price · Currency is KRW 5,130.00
-460.00 (-8.23%)
At close: Mar 20, 2026
Smec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,590.00 | 5,610.00 | 4,895.00 | 5,130.00 | 5,130.00 | -8.23% | 2,473,656 |
| Mar 19, 2026 | 5,520.00 | 5,710.00 | 5,490.00 | 5,590.00 | 5,590.00 | -0.18% | 626,835 |
| Mar 18, 2026 | 5,440.00 | 5,700.00 | 5,390.00 | 5,600.00 | 5,600.00 | 3.90% | 1,023,507 |
| Mar 17, 2026 | 5,360.00 | 6,030.00 | 5,320.00 | 5,390.00 | 5,390.00 | 2.28% | 3,596,867 |
| Mar 16, 2026 | 5,310.00 | 5,460.00 | 5,170.00 | 5,270.00 | 5,270.00 | -1.68% | 597,845 |
| Mar 13, 2026 | 5,400.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,360.00 | -3.42% | 417,653 |
| Mar 12, 2026 | 5,500.00 | 5,610.00 | 5,400.00 | 5,550.00 | 5,550.00 | -0.18% | 551,787 |
| Mar 11, 2026 | 5,500.00 | 5,660.00 | 5,440.00 | 5,560.00 | 5,560.00 | 2.77% | 815,036 |
| Mar 10, 2026 | 5,490.00 | 5,560.00 | 5,300.00 | 5,410.00 | 5,410.00 | 2.66% | 748,631 |
| Mar 9, 2026 | 5,210.00 | 5,290.00 | 5,050.00 | 5,270.00 | 5,270.00 | -5.39% | 772,483 |
| Mar 6, 2026 | 5,600.00 | 5,700.00 | 5,380.00 | 5,570.00 | 5,570.00 | -1.42% | 1,340,093 |
| Mar 5, 2026 | 5,000.00 | 5,950.00 | 5,000.00 | 5,650.00 | 5,650.00 | 17.59% | 4,481,085 |
| Mar 4, 2026 | 5,260.00 | 5,390.00 | 4,685.00 | 4,805.00 | 4,805.00 | -13.42% | 2,394,257 |
| Mar 3, 2026 | 5,520.00 | 5,870.00 | 5,420.00 | 5,550.00 | 5,550.00 | -5.61% | 1,844,297 |
| Feb 27, 2026 | 5,970.00 | 6,010.00 | 5,780.00 | 5,880.00 | 5,880.00 | -2.33% | 1,245,340 |
| Feb 26, 2026 | 6,270.00 | 6,310.00 | 5,970.00 | 6,020.00 | 6,020.00 | -5.79% | 2,169,481 |
| Feb 25, 2026 | 6,580.00 | 6,680.00 | 5,930.00 | 6,390.00 | 6,390.00 | -2.74% | 2,557,306 |
| Feb 24, 2026 | 6,660.00 | 6,760.00 | 6,460.00 | 6,570.00 | 6,570.00 | -1.35% | 863,091 |
| Feb 23, 2026 | 6,800.00 | 6,910.00 | 6,560.00 | 6,660.00 | 6,660.00 | -0.75% | 1,464,309 |
| Feb 20, 2026 | 6,700.00 | 6,970.00 | 6,400.00 | 6,710.00 | 6,710.00 | 0.75% | 2,128,899 |
| Feb 19, 2026 | 6,840.00 | 6,880.00 | 6,640.00 | 6,660.00 | 6,660.00 | -1.33% | 1,192,139 |
| Feb 13, 2026 | 6,640.00 | 6,880.00 | 6,560.00 | 6,750.00 | 6,750.00 | 0.45% | 1,517,358 |
| Feb 12, 2026 | 6,550.00 | 6,900.00 | 6,350.00 | 6,720.00 | 6,720.00 | 2.91% | 1,830,559 |
| Feb 11, 2026 | 6,740.00 | 6,920.00 | 6,530.00 | 6,530.00 | 6,530.00 | 2.03% | 3,618,359 |
| Feb 10, 2026 | 6,090.00 | 7,040.00 | 5,980.00 | 6,400.00 | 6,400.00 | 7.20% | 7,173,278 |
| Feb 9, 2026 | 5,830.00 | 6,120.00 | 5,810.00 | 5,970.00 | 5,970.00 | 3.47% | 818,740 |
| Feb 6, 2026 | 5,940.00 | 5,980.00 | 5,660.00 | 5,770.00 | 5,770.00 | -4.15% | 1,114,903 |
| Feb 5, 2026 | 6,350.00 | 6,350.00 | 5,990.00 | 6,020.00 | 6,020.00 | -5.79% | 1,169,484 |
| Feb 4, 2026 | 6,310.00 | 6,390.00 | 6,210.00 | 6,390.00 | 6,390.00 | 1.27% | 782,983 |
| Feb 3, 2026 | 6,250.00 | 6,430.00 | 6,160.00 | 6,310.00 | 6,310.00 | 2.44% | 775,719 |
| Feb 2, 2026 | 6,490.00 | 6,620.00 | 6,090.00 | 6,160.00 | 6,160.00 | -5.08% | 1,445,836 |
| Jan 30, 2026 | 6,660.00 | 6,670.00 | 6,460.00 | 6,490.00 | 6,490.00 | -2.11% | 1,177,550 |
| Jan 29, 2026 | 6,690.00 | 6,710.00 | 6,480.00 | 6,630.00 | 6,630.00 | -0.90% | 1,667,850 |
| Jan 28, 2026 | 6,860.00 | 7,010.00 | 6,630.00 | 6,690.00 | 6,690.00 | -2.19% | 2,262,166 |
| Jan 27, 2026 | 7,000.00 | 7,070.00 | 6,830.00 | 6,840.00 | 6,840.00 | -2.70% | 1,411,391 |
| Jan 26, 2026 | 7,190.00 | 7,360.00 | 6,940.00 | 7,030.00 | 7,030.00 | 0.43% | 3,221,639 |
| Jan 23, 2026 | 6,820.00 | 7,250.00 | 6,620.00 | 7,000.00 | 7,000.00 | 3.40% | 5,081,981 |
| Jan 22, 2026 | 7,390.00 | 7,440.00 | 6,650.00 | 6,770.00 | 6,770.00 | -5.97% | 5,017,854 |
| Jan 21, 2026 | 6,350.00 | 7,940.00 | 6,220.00 | 7,200.00 | 7,200.00 | 10.60% | 20,521,620 |
| Jan 20, 2026 | 7,020.00 | 7,120.00 | 6,370.00 | 6,510.00 | 6,510.00 | -3.98% | 4,251,048 |
| Jan 19, 2026 | 6,170.00 | 6,850.00 | 6,070.00 | 6,780.00 | 6,780.00 | 11.88% | 6,148,517 |
| Jan 16, 2026 | 5,820.00 | 6,780.00 | 5,800.00 | 6,060.00 | 6,060.00 | -2.10% | 5,181,236 |
| Jan 15, 2026 | 5,950.00 | 6,240.00 | 5,940.00 | 6,190.00 | 6,190.00 | 3.34% | 1,768,780 |
| Jan 14, 2026 | 6,200.00 | 6,200.00 | 5,960.00 | 5,990.00 | 5,990.00 | -3.23% | 978,689 |
| Jan 13, 2026 | 6,000.00 | 6,280.00 | 5,970.00 | 6,190.00 | 6,190.00 | 4.38% | 2,262,665 |
| Jan 12, 2026 | 5,930.00 | 6,080.00 | 5,830.00 | 5,930.00 | 5,930.00 | 0.17% | 1,004,872 |
| Jan 9, 2026 | 5,900.00 | 6,110.00 | 5,820.00 | 5,920.00 | 5,920.00 | 0.34% | 1,318,907 |
| Jan 8, 2026 | 6,280.00 | 6,280.00 | 5,900.00 | 5,900.00 | 5,900.00 | -6.20% | 1,868,342 |
| Jan 7, 2026 | 5,960.00 | 6,900.00 | 5,750.00 | 6,290.00 | 6,290.00 | 5.71% | 8,067,017 |
| Jan 6, 2026 | 6,050.00 | 6,200.00 | 5,900.00 | 5,950.00 | 5,950.00 | 0.17% | 1,630,228 |