Smec Co.,Ltd (KOSDAQ:099440)
3,560.00
-20.00 (-0.56%)
At close: Aug 7, 2025, 3:30 PM KST
The Duckhorn Portfolio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,600.00 | 3,600.00 | 3,510.00 | 3,560.00 | - | -0.56% | 801,879 |
Aug 6, 2025 | 3,545.00 | 3,620.00 | 3,520.00 | 3,580.00 | - | 0.42% | 507,340 |
Aug 5, 2025 | 3,570.00 | 3,635.00 | 3,550.00 | 3,565.00 | - | 0.71% | 951,371 |
Aug 4, 2025 | 3,490.00 | 3,620.00 | 3,470.00 | 3,540.00 | - | 1.00% | 1,048,381 |
Aug 1, 2025 | 3,665.00 | 3,670.00 | 3,470.00 | 3,505.00 | - | -4.37% | 2,116,002 |
Jul 31, 2025 | 3,735.00 | 3,835.00 | 3,615.00 | 3,665.00 | - | -2.01% | 1,830,750 |
Jul 30, 2025 | 3,700.00 | 3,820.00 | 3,690.00 | 3,740.00 | - | - | 1,306,796 |
Jul 29, 2025 | 3,780.00 | 3,900.00 | 3,735.00 | 3,740.00 | - | -1.06% | 1,428,461 |
Jul 28, 2025 | 3,770.00 | 4,045.00 | 3,735.00 | 3,780.00 | - | 0.27% | 4,905,985 |
Jul 25, 2025 | 3,730.00 | 3,785.00 | 3,680.00 | 3,770.00 | - | 1.75% | 1,790,318 |
Jul 24, 2025 | 3,860.00 | 3,955.00 | 3,705.00 | 3,705.00 | - | -5.36% | 3,169,487 |
Jul 23, 2025 | 3,910.00 | 4,040.00 | 3,835.00 | 3,915.00 | - | -0.13% | 3,646,219 |
Jul 22, 2025 | 4,080.00 | 4,140.00 | 3,880.00 | 3,920.00 | - | -5.66% | 4,698,009 |
Jul 21, 2025 | 4,355.00 | 4,360.00 | 4,100.00 | 4,155.00 | - | -5.14% | 4,362,413 |
Jul 18, 2025 | 4,380.00 | 4,530.00 | 4,265.00 | 4,380.00 | - | -0.57% | 6,870,360 |
Jul 17, 2025 | 4,575.00 | 4,930.00 | 4,400.00 | 4,405.00 | - | -5.17% | 22,440,560 |
Jul 16, 2025 | 4,115.00 | 4,690.00 | 4,015.00 | 4,645.00 | - | 18.80% | 51,581,530 |
Jul 15, 2025 | 4,290.00 | 4,375.00 | 3,815.00 | 3,910.00 | - | -0.89% | 25,830,470 |
Jul 14, 2025 | 3,415.00 | 4,070.00 | 3,320.00 | 3,945.00 | - | 16.72% | 37,688,040 |
Jul 11, 2025 | 3,115.00 | 3,470.00 | 3,050.00 | 3,380.00 | - | 6.46% | 13,467,110 |
Jul 10, 2025 | 3,150.00 | 3,270.00 | 3,100.00 | 3,175.00 | - | -0.16% | 2,065,688 |
Jul 9, 2025 | 3,000.00 | 3,340.00 | 2,970.00 | 3,180.00 | - | -2.30% | 7,705,088 |
Jul 8, 2025 | 3,370.00 | 3,450.00 | 3,195.00 | 3,255.00 | - | -3.98% | 2,033,823 |
Jul 7, 2025 | 3,120.00 | 3,780.00 | 3,100.00 | 3,390.00 | - | 11.33% | 16,113,120 |
Jul 4, 2025 | 3,010.00 | 3,160.00 | 2,975.00 | 3,045.00 | - | 0.33% | 1,134,045 |
Jul 3, 2025 | 2,985.00 | 3,190.00 | 2,950.00 | 3,035.00 | - | 2.19% | 1,913,161 |
Jul 2, 2025 | 3,010.00 | 3,070.00 | 2,920.00 | 2,970.00 | - | -2.30% | 1,154,926 |
Jul 1, 2025 | 3,170.00 | 3,235.00 | 3,040.00 | 3,040.00 | - | -4.85% | 1,906,037 |
Jun 30, 2025 | 3,380.00 | 3,380.00 | 3,180.00 | 3,195.00 | - | -7.39% | 1,107,493 |
Jun 27, 2025 | 3,505.00 | 3,800.00 | 3,385.00 | 3,450.00 | - | -8.61% | 2,481,416 |
Jun 26, 2025 | 3,950.00 | 4,130.00 | 3,350.00 | 3,775.00 | - | 12.69% | 14,553,230 |
Jun 25, 2025 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | - | 29.84% | 854,374 |
Jun 24, 2025 | 2,545.00 | 2,590.00 | 2,410.00 | 2,580.00 | - | 5.52% | 1,063,135 |
Jun 23, 2025 | 2,275.00 | 2,560.00 | 2,230.00 | 2,445.00 | - | 5.84% | 1,260,256 |
Jun 20, 2025 | 2,250.00 | 2,340.00 | 2,210.00 | 2,310.00 | - | 2.67% | 995,641 |
Jun 19, 2025 | 2,150.00 | 2,270.00 | 2,110.00 | 2,250.00 | - | 6.64% | 877,495 |
Jun 18, 2025 | 2,020.00 | 2,150.00 | 1,993.00 | 2,110.00 | - | 3.69% | 1,653,886 |
Jun 17, 2025 | 2,090.00 | 2,100.00 | 2,025.00 | 2,035.00 | - | -1.69% | 510,174 |
Jun 16, 2025 | 2,150.00 | 2,155.00 | 2,070.00 | 2,070.00 | - | -2.82% | 326,354 |
Jun 13, 2025 | 2,225.00 | 2,225.00 | 2,115.00 | 2,130.00 | - | -4.27% | 316,454 |
Jun 12, 2025 | 2,250.00 | 2,275.00 | 2,220.00 | 2,225.00 | - | -0.89% | 189,991 |
Jun 11, 2025 | 2,260.00 | 2,265.00 | 2,240.00 | 2,245.00 | - | -1.32% | 180,595 |
Jun 10, 2025 | 2,250.00 | 2,290.00 | 2,225.00 | 2,275.00 | - | 1.56% | 308,630 |
Jun 9, 2025 | 2,270.00 | 2,270.00 | 2,100.00 | 2,240.00 | - | 0.22% | 273,723 |
Jun 5, 2025 | 2,210.00 | 2,260.00 | 2,165.00 | 2,235.00 | - | 1.59% | 227,905 |
Jun 4, 2025 | 2,170.00 | 2,205.00 | 2,120.00 | 2,200.00 | - | 3.04% | 231,529 |
Jun 2, 2025 | 2,170.00 | 2,190.00 | 2,125.00 | 2,135.00 | - | -1.61% | 161,030 |
May 30, 2025 | 2,240.00 | 2,240.00 | 2,160.00 | 2,170.00 | - | -2.25% | 91,259 |
May 29, 2025 | 2,265.00 | 2,265.00 | 2,215.00 | 2,220.00 | - | 0.23% | 90,774 |
May 28, 2025 | 2,185.00 | 2,250.00 | 2,175.00 | 2,215.00 | - | 2.55% | 181,918 |