Smec Co.,Ltd (KOSDAQ:099440)
South Korea · Delayed Price · Currency is KRW 4,175.00
-5.00 (-0.12%)
At close: Sep 23, 2026
Smec Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,200.00 | 4,240.00 | 4,150.00 | 4,175.00 | 4,175.00 | -0.12% | 79,165 |
| Sep 22, 2026 | 4,220.00 | 4,295.00 | 4,170.00 | 4,180.00 | 4,180.00 | -0.95% | 115,235 |
| Sep 21, 2026 | 4,210.00 | 4,250.00 | 4,135.00 | 4,220.00 | 4,220.00 | 0.24% | 212,529 |
| Sep 18, 2026 | 4,340.00 | 4,360.00 | 4,205.00 | 4,210.00 | 4,210.00 | -2.77% | 148,085 |
| Sep 17, 2026 | 4,215.00 | 4,385.00 | 4,155.00 | 4,330.00 | 4,330.00 | 2.73% | 201,352 |
| Sep 16, 2026 | 4,320.00 | 4,350.00 | 4,190.00 | 4,215.00 | 4,215.00 | -2.32% | 213,494 |
| Sep 15, 2026 | 4,560.00 | 4,740.00 | 4,295.00 | 4,315.00 | 4,315.00 | -6.20% | 505,646 |
| Sep 14, 2026 | 4,330.00 | 4,605.00 | 4,265.00 | 4,600.00 | 4,600.00 | 5.99% | 799,781 |
| Sep 11, 2026 | 4,255.00 | 4,425.00 | 4,230.00 | 4,340.00 | 4,340.00 | 1.40% | 377,773 |
| Sep 10, 2026 | 4,300.00 | 4,415.00 | 4,205.00 | 4,280.00 | 4,280.00 | -0.47% | 564,233 |
| Sep 9, 2026 | 3,900.00 | 4,435.00 | 3,845.00 | 4,300.00 | 4,300.00 | 10.82% | 1,002,647 |
| Sep 8, 2026 | 3,860.00 | 3,975.00 | 3,820.00 | 3,880.00 | 3,880.00 | 0.52% | 204,216 |
| Sep 7, 2026 | 3,820.00 | 3,940.00 | 3,790.00 | 3,860.00 | 3,860.00 | 1.58% | 256,726 |
| Sep 4, 2026 | 3,785.00 | 3,910.00 | 3,770.00 | 3,800.00 | 3,800.00 | -0.13% | 258,409 |
| Sep 3, 2026 | 3,810.00 | 3,845.00 | 3,735.00 | 3,805.00 | 3,805.00 | -0.26% | 175,750 |
| Sep 2, 2026 | 3,785.00 | 3,840.00 | 3,735.00 | 3,815.00 | 3,815.00 | -1.04% | 147,165 |
| Sep 1, 2026 | 3,885.00 | 3,885.00 | 3,790.00 | 3,855.00 | 3,855.00 | 0.13% | 165,905 |
| Aug 31, 2026 | 3,975.00 | 3,995.00 | 3,815.00 | 3,850.00 | 3,850.00 | -3.99% | 198,665 |
| Aug 28, 2026 | 4,055.00 | 4,065.00 | 3,955.00 | 4,010.00 | 4,010.00 | -1.11% | 253,718 |
| Aug 27, 2026 | 4,120.00 | 4,215.00 | 4,045.00 | 4,055.00 | 4,055.00 | -2.29% | 376,127 |
| Aug 26, 2026 | 4,055.00 | 4,150.00 | 4,010.00 | 4,150.00 | 4,150.00 | 2.47% | 318,242 |
| Aug 25, 2026 | 3,980.00 | 4,065.00 | 3,895.00 | 4,050.00 | 4,050.00 | 2.02% | 222,423 |
| Aug 24, 2026 | 3,860.00 | 4,000.00 | 3,855.00 | 3,970.00 | 3,970.00 | 2.58% | 209,736 |
| Aug 21, 2026 | 3,900.00 | 3,925.00 | 3,675.00 | 3,870.00 | 3,870.00 | -1.78% | 593,674 |
| Aug 20, 2026 | 4,005.00 | 4,045.00 | 3,895.00 | 3,940.00 | 3,940.00 | -0.76% | 260,175 |
| Aug 19, 2026 | 4,105.00 | 4,205.00 | 3,970.00 | 3,970.00 | 3,970.00 | -4.68% | 452,315 |
| Aug 18, 2026 | 4,380.00 | 4,550.00 | 4,125.00 | 4,165.00 | 4,165.00 | -3.14% | 1,349,541 |
| Aug 14, 2026 | 4,060.00 | 4,335.00 | 3,985.00 | 4,300.00 | 4,300.00 | 5.91% | 812,552 |
| Aug 13, 2026 | 4,005.00 | 4,060.00 | 3,890.00 | 4,060.00 | 4,060.00 | 2.01% | 341,198 |
| Aug 12, 2026 | 4,060.00 | 4,125.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.97% | 415,292 |
| Aug 11, 2026 | 4,010.00 | 4,110.00 | 3,985.00 | 4,060.00 | 4,060.00 | 0.74% | 253,754 |
| Aug 10, 2026 | 4,000.00 | 4,120.00 | 3,960.00 | 4,030.00 | 4,030.00 | - | 305,478 |
| Aug 7, 2026 | 3,980.00 | 4,075.00 | 3,895.00 | 4,030.00 | 4,030.00 | 0.75% | 258,697 |
| Aug 6, 2026 | 3,920.00 | 4,050.00 | 3,895.00 | 4,000.00 | 4,000.00 | 2.04% | 324,816 |
| Aug 5, 2026 | 3,870.00 | 4,090.00 | 3,830.00 | 3,920.00 | 3,920.00 | 1.82% | 456,114 |
| Aug 4, 2026 | 3,750.00 | 3,950.00 | 3,750.00 | 3,850.00 | 3,850.00 | 1.05% | 378,186 |
| Aug 3, 2026 | 3,820.00 | 3,940.00 | 3,730.00 | 3,810.00 | 3,810.00 | -1.93% | 460,821 |
| Jul 31, 2026 | 3,755.00 | 3,915.00 | 3,650.00 | 3,885.00 | 3,885.00 | 5.43% | 1,234,913 |
| Jul 30, 2026 | 3,405.00 | 3,740.00 | 3,405.00 | 3,685.00 | 3,685.00 | 5.59% | 1,029,013 |
| Jul 29, 2026 | 3,210.00 | 3,590.00 | 2,980.00 | 3,490.00 | 3,490.00 | 8.72% | 1,205,535 |
| Jul 28, 2026 | 3,510.00 | 3,765.00 | 3,120.00 | 3,210.00 | 3,210.00 | -10.96% | 1,347,570 |
| Jul 27, 2026 | 3,425.00 | 3,645.00 | 3,320.00 | 3,605.00 | 3,605.00 | 7.29% | 911,965 |
| Jul 24, 2026 | 3,255.00 | 3,540.00 | 3,210.00 | 3,360.00 | 3,360.00 | 1.36% | 1,581,019 |
| Jul 23, 2026 | 3,125.00 | 3,320.00 | 3,030.00 | 3,315.00 | 3,315.00 | 8.51% | 618,232 |
| Jul 22, 2026 | 3,060.00 | 3,310.00 | 3,045.00 | 3,055.00 | 3,055.00 | 2.17% | 1,115,976 |
| Jul 21, 2026 | 2,730.00 | 3,385.00 | 2,550.00 | 2,990.00 | 2,990.00 | 6.60% | 2,686,679 |
| Jul 20, 2026 | 2,550.00 | 2,925.00 | 2,500.00 | 2,805.00 | 2,805.00 | 7.68% | 1,430,667 |
| Jul 16, 2026 | 2,745.00 | 2,745.00 | 2,560.00 | 2,605.00 | 2,605.00 | -5.44% | 194,811 |
| Jul 15, 2026 | 2,570.00 | 2,765.00 | 2,570.00 | 2,755.00 | 2,755.00 | 8.04% | 373,690 |
| Jul 14, 2026 | 2,525.00 | 2,605.00 | 2,415.00 | 2,550.00 | 2,550.00 | 0.59% | 384,558 |