Smec Co.,Ltd (KOSDAQ:099440)
 3,985.00
 +30.00 (0.76%)
  Last updated: Oct 31, 2025, 10:04 AM KST
Smec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,005.00 | 4,080.00 | 3,935.00 | 3,985.00 | - | 0.76% | 438,495 | 
| Oct 30, 2025 | 4,020.00 | 4,020.00 | 3,850.00 | 3,955.00 | 3,955.00 | -1.62% | 1,519,187 | 
| Oct 29, 2025 | 4,020.00 | 4,105.00 | 3,965.00 | 4,020.00 | 4,020.00 | 0.75% | 1,159,867 | 
| Oct 28, 2025 | 4,045.00 | 4,055.00 | 3,960.00 | 3,990.00 | 3,990.00 | -1.24% | 886,763 | 
| Oct 27, 2025 | 4,040.00 | 4,125.00 | 3,955.00 | 4,040.00 | 4,040.00 | 0.12% | 1,653,989 | 
| Oct 24, 2025 | 4,080.00 | 4,115.00 | 4,005.00 | 4,035.00 | 4,035.00 | - | 1,076,309 | 
| Oct 23, 2025 | 4,100.00 | 4,160.00 | 4,015.00 | 4,035.00 | 4,035.00 | -2.89% | 1,478,455 | 
| Oct 22, 2025 | 4,270.00 | 4,270.00 | 4,090.00 | 4,155.00 | 4,155.00 | -2.24% | 999,700 | 
| Oct 21, 2025 | 4,270.00 | 4,495.00 | 4,090.00 | 4,250.00 | 4,250.00 | -0.23% | 3,580,831 | 
| Oct 20, 2025 | 4,100.00 | 4,300.00 | 4,100.00 | 4,260.00 | 4,260.00 | 4.80% | 2,055,933 | 
| Oct 17, 2025 | 4,215.00 | 4,330.00 | 4,040.00 | 4,065.00 | 4,065.00 | -3.67% | 2,382,133 | 
| Oct 16, 2025 | 4,710.00 | 4,710.00 | 4,150.00 | 4,220.00 | 4,220.00 | -7.25% | 5,337,087 | 
| Oct 15, 2025 | 4,215.00 | 4,580.00 | 4,185.00 | 4,550.00 | 4,550.00 | 8.98% | 5,492,677 | 
| Oct 14, 2025 | 4,315.00 | 4,650.00 | 4,025.00 | 4,175.00 | 4,175.00 | -2.34% | 6,122,181 | 
| Oct 13, 2025 | 4,160.00 | 4,320.00 | 4,155.00 | 4,275.00 | 4,275.00 | -0.58% | 1,463,752 | 
| Oct 10, 2025 | 4,040.00 | 4,320.00 | 4,020.00 | 4,300.00 | 4,300.00 | 4.62% | 2,224,897 | 
| Oct 2, 2025 | 4,095.00 | 4,150.00 | 4,060.00 | 4,110.00 | 4,110.00 | 0.86% | 847,813 | 
| Oct 1, 2025 | 4,195.00 | 4,235.00 | 4,075.00 | 4,075.00 | 4,075.00 | -2.86% | 1,294,039 | 
| Sep 30, 2025 | 4,235.00 | 4,280.00 | 4,135.00 | 4,195.00 | 4,195.00 | -0.94% | 1,033,737 | 
| Sep 29, 2025 | 4,200.00 | 4,350.00 | 4,200.00 | 4,235.00 | 4,235.00 | 1.07% | 1,192,624 | 
| Sep 26, 2025 | 4,280.00 | 4,425.00 | 4,060.00 | 4,190.00 | 4,190.00 | -3.46% | 2,518,059 | 
| Sep 25, 2025 | 4,330.00 | 4,520.00 | 4,265.00 | 4,340.00 | 4,340.00 | 0.12% | 2,570,197 | 
| Sep 24, 2025 | 4,500.00 | 4,545.00 | 4,320.00 | 4,335.00 | 4,335.00 | -3.77% | 2,746,433 | 
| Sep 23, 2025 | 4,530.00 | 4,695.00 | 4,415.00 | 4,505.00 | 4,505.00 | -0.33% | 4,420,760 | 
| Sep 22, 2025 | 4,205.00 | 4,980.00 | 4,205.00 | 4,520.00 | 4,520.00 | 8.13% | 27,985,880 | 
| Sep 19, 2025 | 4,235.00 | 4,255.00 | 4,130.00 | 4,180.00 | 4,180.00 | -1.65% | 1,732,554 | 
| Sep 18, 2025 | 4,280.00 | 4,320.00 | 4,150.00 | 4,250.00 | 4,250.00 | 0.83% | 2,160,534 | 
| Sep 17, 2025 | 4,300.00 | 4,410.00 | 4,155.00 | 4,215.00 | 4,215.00 | -1.52% | 2,460,703 | 
| Sep 16, 2025 | 4,695.00 | 4,700.00 | 4,270.00 | 4,280.00 | 4,280.00 | -8.25% | 4,220,504 | 
| Sep 15, 2025 | 4,620.00 | 4,775.00 | 4,510.00 | 4,665.00 | 4,665.00 | 2.30% | 4,072,388 | 
| Sep 12, 2025 | 4,690.00 | 5,070.00 | 4,540.00 | 4,560.00 | 4,560.00 | -1.41% | 12,047,160 | 
| Sep 11, 2025 | 4,400.00 | 4,835.00 | 4,370.00 | 4,625.00 | 4,625.00 | 5.11% | 14,247,050 | 
| Sep 10, 2025 | 4,425.00 | 4,560.00 | 4,345.00 | 4,400.00 | 4,400.00 | 0.46% | 3,940,234 | 
| Sep 9, 2025 | 4,290.00 | 4,480.00 | 4,195.00 | 4,380.00 | 4,380.00 | 2.58% | 7,129,411 | 
| Sep 8, 2025 | 4,040.00 | 4,470.00 | 3,980.00 | 4,270.00 | 4,270.00 | 7.02% | 14,193,480 | 
| Sep 5, 2025 | 3,910.00 | 4,165.00 | 3,845.00 | 3,990.00 | 3,990.00 | 2.31% | 4,687,704 | 
| Sep 4, 2025 | 3,920.00 | 3,940.00 | 3,830.00 | 3,900.00 | 3,900.00 | -0.89% | 2,320,144 | 
| Sep 3, 2025 | 4,000.00 | 4,240.00 | 3,860.00 | 3,935.00 | 3,935.00 | 0.25% | 8,022,112 | 
| Sep 2, 2025 | 3,760.00 | 4,065.00 | 3,715.00 | 3,925.00 | 3,925.00 | 4.67% | 12,110,780 | 
| Sep 1, 2025 | 3,575.00 | 3,825.00 | 3,520.00 | 3,750.00 | 3,750.00 | 5.04% | 4,900,355 | 
| Aug 29, 2025 | 3,540.00 | 3,600.00 | 3,540.00 | 3,570.00 | 3,570.00 | 0.85% | 1,243,389 | 
| Aug 28, 2025 | 3,670.00 | 3,770.00 | 3,525.00 | 3,540.00 | 3,540.00 | -2.48% | 2,828,962 | 
| Aug 27, 2025 | 3,680.00 | 3,730.00 | 3,600.00 | 3,630.00 | 3,630.00 | -1.36% | 2,595,007 | 
| Aug 26, 2025 | 3,520.00 | 4,060.00 | 3,485.00 | 3,680.00 | 3,680.00 | 5.75% | 18,465,370 | 
| Aug 25, 2025 | 3,370.00 | 3,535.00 | 3,350.00 | 3,480.00 | 3,480.00 | 4.50% | 1,745,307 | 
| Aug 22, 2025 | 3,305.00 | 3,415.00 | 3,295.00 | 3,330.00 | 3,330.00 | 0.60% | 655,732 | 
| Aug 21, 2025 | 3,200.00 | 3,355.00 | 3,190.00 | 3,310.00 | 3,310.00 | 3.44% | 663,074 | 
| Aug 20, 2025 | 3,220.00 | 3,250.00 | 3,150.00 | 3,200.00 | 3,200.00 | -2.59% | 1,108,712 | 
| Aug 19, 2025 | 3,265.00 | 3,305.00 | 3,230.00 | 3,285.00 | 3,285.00 | -0.15% | 596,193 | 
| Aug 18, 2025 | 3,320.00 | 3,335.00 | 3,215.00 | 3,290.00 | 3,290.00 | -2.81% | 1,020,838 |