Skip to main content
logo
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,110.00
+35.00 (0.86%)
At close: Oct 2, 2025

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,040.004,320.004,020.004,300.004,300.004.62%2,186,785
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
Aug 14, 20253,395.003,420.003,375.003,385.003,385.00-0.15%610,102
Aug 13, 20253,450.003,485.003,375.003,390.003,390.00-1.60%962,757
Aug 12, 20253,505.003,565.003,415.003,445.003,445.00-1.71%1,159,560
Aug 11, 20253,515.003,550.003,440.003,505.003,505.00-930,904
Aug 8, 20253,560.003,600.003,490.003,505.003,505.00-1.54%872,147
Aug 7, 20253,600.003,600.003,510.003,560.003,560.00-0.56%801,879
Aug 6, 20253,545.003,620.003,520.003,580.003,580.000.42%507,340
Aug 5, 20253,570.003,635.003,550.003,565.003,565.000.71%951,371
Aug 4, 20253,490.003,620.003,470.003,540.003,540.001.00%1,048,381
Aug 1, 20253,665.003,670.003,470.003,505.003,505.00-4.37%2,116,002
Jul 31, 20253,735.003,835.003,615.003,665.003,665.00-2.01%1,830,750
Jul 30, 20253,700.003,820.003,690.003,740.003,740.00-1,306,796
Jul 29, 20253,780.003,900.003,735.003,740.003,740.00-1.06%1,428,461
Jul 28, 20253,770.004,045.003,735.003,780.003,780.000.27%4,905,985
Jul 25, 20253,730.003,785.003,680.003,770.003,770.001.75%1,790,318