Skip to main content
logo
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,805.00
-10.00 (-0.26%)
At close: Sep 3, 2026

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,810.003,845.003,735.003,805.003,805.00-0.26%175,750
Sep 2, 20263,785.003,840.003,735.003,815.003,815.00-1.04%147,165
Sep 1, 20263,885.003,885.003,790.003,855.003,855.000.13%165,905
Aug 31, 20263,975.003,995.003,815.003,850.003,850.00-3.99%198,665
Aug 28, 20264,055.004,065.003,955.004,010.004,010.00-1.11%253,718
Aug 27, 20264,120.004,215.004,045.004,055.004,055.00-2.29%376,127
Aug 26, 20264,055.004,150.004,010.004,150.004,150.002.47%318,242
Aug 25, 20263,980.004,065.003,895.004,050.004,050.002.02%222,423
Aug 24, 20263,860.004,000.003,855.003,970.003,970.002.58%209,736
Aug 21, 20263,900.003,925.003,675.003,870.003,870.00-1.78%593,674
Aug 20, 20264,005.004,045.003,895.003,940.003,940.00-0.76%260,175
Aug 19, 20264,105.004,205.003,970.003,970.003,970.00-4.68%452,315
Aug 18, 20264,380.004,550.004,125.004,165.004,165.00-3.14%1,349,541
Aug 14, 20264,060.004,335.003,985.004,300.004,300.005.91%812,552
Aug 13, 20264,005.004,060.003,890.004,060.004,060.002.01%341,198
Aug 12, 20264,060.004,125.003,980.003,980.003,980.00-1.97%415,292
Aug 11, 20264,010.004,110.003,985.004,060.004,060.000.74%253,754
Aug 10, 20264,000.004,120.003,960.004,030.004,030.00-305,478
Aug 7, 20263,980.004,075.003,895.004,030.004,030.000.75%258,697
Aug 6, 20263,920.004,050.003,895.004,000.004,000.002.04%324,816
Aug 5, 20263,870.004,090.003,830.003,920.003,920.001.82%456,114
Aug 4, 20263,750.003,950.003,750.003,850.003,850.001.05%378,186
Aug 3, 20263,820.003,940.003,730.003,810.003,810.00-1.93%460,821
Jul 31, 20263,755.003,915.003,650.003,885.003,885.005.43%1,234,913
Jul 30, 20263,405.003,740.003,405.003,685.003,685.005.59%1,029,013
Jul 29, 20263,210.003,590.002,980.003,490.003,490.008.72%1,205,535
Jul 28, 20263,510.003,765.003,120.003,210.003,210.00-10.96%1,347,570
Jul 27, 20263,425.003,645.003,320.003,605.003,605.007.29%911,965
Jul 24, 20263,255.003,540.003,210.003,360.003,360.001.36%1,581,019
Jul 23, 20263,125.003,320.003,030.003,315.003,315.008.51%618,232
Jul 22, 20263,060.003,310.003,045.003,055.003,055.002.17%1,115,976
Jul 21, 20262,730.003,385.002,550.002,990.002,990.006.60%2,686,679
Jul 20, 20262,550.002,925.002,500.002,805.002,805.007.68%1,430,667
Jul 16, 20262,745.002,745.002,560.002,605.002,605.00-5.44%194,811
Jul 15, 20262,570.002,765.002,570.002,755.002,755.008.04%373,690
Jul 14, 20262,525.002,605.002,415.002,550.002,550.000.59%384,558
Jul 13, 20262,760.002,795.002,520.002,535.002,535.00-8.15%272,646
Jul 10, 20262,660.002,825.002,660.002,760.002,760.003.18%233,036
Jul 9, 20262,715.002,775.002,585.002,675.002,675.00-2.01%257,123
Jul 8, 20262,755.002,835.002,685.002,730.002,730.00-3.36%553,466
Jul 7, 20262,820.002,840.002,745.002,825.002,825.000.18%367,308
Jul 6, 20262,715.002,820.002,650.002,820.002,820.003.87%288,383
Jul 3, 20262,595.002,740.002,500.002,715.002,715.004.42%236,467
Jul 2, 20262,710.002,750.002,580.002,600.002,600.00-5.80%283,676
Jul 1, 20262,715.002,795.002,670.002,760.002,760.001.66%270,491
Jun 30, 20262,825.002,870.002,675.002,715.002,715.00-3.38%238,082
Jun 29, 20262,545.002,815.002,545.002,810.002,810.008.29%369,931
Jun 26, 20262,730.002,745.002,535.002,595.002,595.00-5.46%533,611
Jun 25, 20262,870.002,980.002,715.002,745.002,745.00-3.51%364,302
Jun 24, 20262,775.002,885.002,770.002,845.002,845.001.61%385,206