Smec Co.,Ltd (KOSDAQ:099440)
South Korea · Delayed Price · Currency is KRW 6,790.00
+10.00 (0.15%)
At close: Dec 30, 2025
Smec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6,820.00 | 6,890.00 | 6,350.00 | 6,790.00 | 6,790.00 | 0.15% | 2,782,488 |
| Dec 29, 2025 | 6,440.00 | 7,140.00 | 6,400.00 | 6,780.00 | 6,780.00 | 4.31% | 5,975,578 |
| Dec 26, 2025 | 6,320.00 | 7,160.00 | 6,310.00 | 6,500.00 | 6,500.00 | 3.17% | 10,573,390 |
| Dec 24, 2025 | 6,900.00 | 6,920.00 | 6,000.00 | 6,300.00 | 6,300.00 | -7.89% | 4,458,402 |
| Dec 23, 2025 | 6,720.00 | 6,890.00 | 6,500.00 | 6,840.00 | 6,840.00 | 1.63% | 1,675,077 |
| Dec 22, 2025 | 6,600.00 | 6,770.00 | 6,350.00 | 6,730.00 | 6,730.00 | 2.91% | 1,621,397 |
| Dec 19, 2025 | 6,540.00 | 6,620.00 | 6,260.00 | 6,540.00 | 6,540.00 | 0.15% | 1,520,266 |
| Dec 18, 2025 | 6,430.00 | 6,770.00 | 6,370.00 | 6,530.00 | 6,530.00 | -1.80% | 996,814 |
| Dec 17, 2025 | 7,110.00 | 7,160.00 | 6,560.00 | 6,650.00 | 6,650.00 | -5.94% | 1,402,053 |
| Dec 16, 2025 | 7,160.00 | 7,260.00 | 6,900.00 | 7,070.00 | 7,070.00 | 0.28% | 1,813,257 |
| Dec 15, 2025 | 6,790.00 | 7,070.00 | 6,700.00 | 7,050.00 | 7,050.00 | 1.29% | 1,742,681 |
| Dec 12, 2025 | 6,840.00 | 7,020.00 | 6,600.00 | 6,960.00 | 6,960.00 | 1.75% | 2,703,004 |
| Dec 11, 2025 | 7,200.00 | 7,210.00 | 6,820.00 | 6,840.00 | 6,840.00 | -4.74% | 2,700,912 |
| Dec 10, 2025 | 7,720.00 | 7,720.00 | 6,910.00 | 7,180.00 | 7,180.00 | -8.65% | 4,866,355 |
| Dec 9, 2025 | 7,520.00 | 8,090.00 | 7,470.00 | 7,860.00 | 7,860.00 | 4.11% | 8,322,349 |
| Dec 8, 2025 | 7,940.00 | 7,960.00 | 7,460.00 | 7,550.00 | 7,550.00 | -3.70% | 5,214,523 |
| Dec 5, 2025 | 7,850.00 | 8,340.00 | 7,720.00 | 7,840.00 | 7,840.00 | - | 10,883,341 |
| Dec 4, 2025 | 6,810.00 | 8,230.00 | 6,810.00 | 7,840.00 | 7,840.00 | 14.29% | 36,368,780 |
| Dec 3, 2025 | 6,290.00 | 7,120.00 | 5,850.00 | 6,860.00 | 6,860.00 | 21.20% | 41,042,540 |
| Dec 2, 2025 | 5,280.00 | 5,840.00 | 5,140.00 | 5,660.00 | 5,660.00 | 8.02% | 13,009,563 |
| Dec 1, 2025 | 5,330.00 | 5,340.00 | 5,150.00 | 5,240.00 | 5,240.00 | -0.76% | 3,296,631 |
| Nov 28, 2025 | 5,110.00 | 5,360.00 | 5,040.00 | 5,280.00 | 5,280.00 | 4.76% | 7,726,386 |
| Nov 27, 2025 | 4,615.00 | 5,460.00 | 4,545.00 | 5,040.00 | 5,040.00 | 9.33% | 23,124,400 |
| Nov 26, 2025 | 4,880.00 | 4,920.00 | 4,395.00 | 4,610.00 | 4,610.00 | -5.34% | 8,455,133 |
| Nov 25, 2025 | 4,790.00 | 5,160.00 | 4,625.00 | 4,870.00 | 4,870.00 | 6.45% | 32,023,580 |
| Nov 24, 2025 | 3,560.00 | 4,575.00 | 3,430.00 | 4,575.00 | 4,575.00 | 29.97% | 20,405,720 |
| Nov 21, 2025 | 3,590.00 | 3,620.00 | 3,500.00 | 3,520.00 | 3,520.00 | -4.61% | 605,214 |
| Nov 20, 2025 | 3,635.00 | 3,760.00 | 3,635.00 | 3,690.00 | 3,690.00 | 1.65% | 553,309 |
| Nov 19, 2025 | 3,710.00 | 3,795.00 | 3,550.00 | 3,630.00 | 3,630.00 | -0.55% | 1,003,034 |
| Nov 18, 2025 | 3,725.00 | 3,840.00 | 3,585.00 | 3,650.00 | 3,650.00 | -3.44% | 1,075,531 |
| Nov 17, 2025 | 3,745.00 | 3,880.00 | 3,710.00 | 3,780.00 | 3,780.00 | 1.07% | 717,454 |
| Nov 14, 2025 | 3,865.00 | 3,865.00 | 3,740.00 | 3,740.00 | 3,740.00 | -4.35% | 816,492 |
| Nov 13, 2025 | 3,930.00 | 3,940.00 | 3,850.00 | 3,910.00 | 3,910.00 | -0.76% | 683,074 |
| Nov 12, 2025 | 3,965.00 | 3,990.00 | 3,865.00 | 3,940.00 | 3,940.00 | -0.88% | 918,419 |
| Nov 11, 2025 | 4,010.00 | 4,140.00 | 3,905.00 | 3,975.00 | 3,975.00 | -0.75% | 1,369,580 |
| Nov 10, 2025 | 3,700.00 | 4,185.00 | 3,700.00 | 4,005.00 | 4,005.00 | 8.39% | 5,321,094 |
| Nov 7, 2025 | 3,695.00 | 3,835.00 | 3,610.00 | 3,695.00 | 3,695.00 | -3.40% | 1,026,937 |
| Nov 6, 2025 | 3,870.00 | 3,945.00 | 3,735.00 | 3,825.00 | 3,825.00 | 0.26% | 940,563 |
| Nov 5, 2025 | 3,935.00 | 3,940.00 | 3,675.00 | 3,815.00 | 3,815.00 | -4.86% | 1,985,151 |
| Nov 4, 2025 | 4,100.00 | 4,100.00 | 3,935.00 | 4,010.00 | 4,010.00 | -1.72% | 1,771,453 |
| Nov 3, 2025 | 4,105.00 | 4,310.00 | 4,055.00 | 4,080.00 | 4,080.00 | -0.61% | 4,374,312 |
| Oct 31, 2025 | 4,005.00 | 4,175.00 | 3,935.00 | 4,105.00 | 4,105.00 | 3.79% | 2,084,826 |
| 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 |