Skip to main content
logo
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,985.00
+30.00 (0.76%)
Last updated: Oct 31, 2025, 10:04 AM KST

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,005.004,080.003,935.003,985.00-0.76%438,495
Oct 30, 20254,020.004,020.003,850.003,955.003,955.00-1.62%1,519,187
Oct 29, 20254,020.004,105.003,965.004,020.004,020.000.75%1,159,867
Oct 28, 20254,045.004,055.003,960.003,990.003,990.00-1.24%886,763
Oct 27, 20254,040.004,125.003,955.004,040.004,040.000.12%1,653,989
Oct 24, 20254,080.004,115.004,005.004,035.004,035.00-1,076,309
Oct 23, 20254,100.004,160.004,015.004,035.004,035.00-2.89%1,478,455
Oct 22, 20254,270.004,270.004,090.004,155.004,155.00-2.24%999,700
Oct 21, 20254,270.004,495.004,090.004,250.004,250.00-0.23%3,580,831
Oct 20, 20254,100.004,300.004,100.004,260.004,260.004.80%2,055,933
Oct 17, 20254,215.004,330.004,040.004,065.004,065.00-3.67%2,382,133
Oct 16, 20254,710.004,710.004,150.004,220.004,220.00-7.25%5,337,087
Oct 15, 20254,215.004,580.004,185.004,550.004,550.008.98%5,492,677
Oct 14, 20254,315.004,650.004,025.004,175.004,175.00-2.34%6,122,181
Oct 13, 20254,160.004,320.004,155.004,275.004,275.00-0.58%1,463,752
Oct 10, 20254,040.004,320.004,020.004,300.004,300.004.62%2,224,897
Oct 2, 20254,095.004,150.004,060.004,110.004,110.000.86%847,813
Oct 1, 20254,195.004,235.004,075.004,075.004,075.00-2.86%1,294,039
Sep 30, 20254,235.004,280.004,135.004,195.004,195.00-0.94%1,033,737
Sep 29, 20254,200.004,350.004,200.004,235.004,235.001.07%1,192,624
Sep 26, 20254,280.004,425.004,060.004,190.004,190.00-3.46%2,518,059
Sep 25, 20254,330.004,520.004,265.004,340.004,340.000.12%2,570,197
Sep 24, 20254,500.004,545.004,320.004,335.004,335.00-3.77%2,746,433
Sep 23, 20254,530.004,695.004,415.004,505.004,505.00-0.33%4,420,760
Sep 22, 20254,205.004,980.004,205.004,520.004,520.008.13%27,985,880
Sep 19, 20254,235.004,255.004,130.004,180.004,180.00-1.65%1,732,554
Sep 18, 20254,280.004,320.004,150.004,250.004,250.000.83%2,160,534
Sep 17, 20254,300.004,410.004,155.004,215.004,215.00-1.52%2,460,703
Sep 16, 20254,695.004,700.004,270.004,280.004,280.00-8.25%4,220,504
Sep 15, 20254,620.004,775.004,510.004,665.004,665.002.30%4,072,388
Sep 12, 20254,690.005,070.004,540.004,560.004,560.00-1.41%12,047,160
Sep 11, 20254,400.004,835.004,370.004,625.004,625.005.11%14,247,050
Sep 10, 20254,425.004,560.004,345.004,400.004,400.000.46%3,940,234
Sep 9, 20254,290.004,480.004,195.004,380.004,380.002.58%7,129,411
Sep 8, 20254,040.004,470.003,980.004,270.004,270.007.02%14,193,480
Sep 5, 20253,910.004,165.003,845.003,990.003,990.002.31%4,687,704
Sep 4, 20253,920.003,940.003,830.003,900.003,900.00-0.89%2,320,144
Sep 3, 20254,000.004,240.003,860.003,935.003,935.000.25%8,022,112
Sep 2, 20253,760.004,065.003,715.003,925.003,925.004.67%12,110,780
Sep 1, 20253,575.003,825.003,520.003,750.003,750.005.04%4,900,355
Aug 29, 20253,540.003,600.003,540.003,570.003,570.000.85%1,243,389
Aug 28, 20253,670.003,770.003,525.003,540.003,540.00-2.48%2,828,962
Aug 27, 20253,680.003,730.003,600.003,630.003,630.00-1.36%2,595,007
Aug 26, 20253,520.004,060.003,485.003,680.003,680.005.75%18,465,370
Aug 25, 20253,370.003,535.003,350.003,480.003,480.004.50%1,745,307
Aug 22, 20253,305.003,415.003,295.003,330.003,330.000.60%655,732
Aug 21, 20253,200.003,355.003,190.003,310.003,310.003.44%663,074
Aug 20, 20253,220.003,250.003,150.003,200.003,200.00-2.59%1,108,712
Aug 19, 20253,265.003,305.003,230.003,285.003,285.00-0.15%596,193
Aug 18, 20253,320.003,335.003,215.003,290.003,290.00-2.81%1,020,838