Smec Co.,Ltd (KOSDAQ:099440)
South Korea · Delayed Price · Currency is KRW 5,770.00
-250.00 (-4.15%)
At close: Feb 6, 2026
Smec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 6,190.00 | 6,310.00 | 5,830.00 | 5,940.00 | 5,940.00 | -3.88% | 2,682,026 |
| Jan 2, 2026 | 6,700.00 | 6,810.00 | 6,140.00 | 6,180.00 | 6,180.00 | -8.98% | 2,619,360 |
| 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 |