Skip to main content
logo
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,030.00
+30.00 (0.75%)
At close: Aug 7, 2026

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,930.003,050.002,800.002,800.002,800.00-6.35%368,651
Jun 22, 20263,035.003,120.002,925.002,990.002,990.00-2.92%477,967
Jun 19, 20263,230.003,230.002,980.003,080.003,080.00-3.90%517,774
Jun 18, 20263,330.003,335.003,200.003,205.003,205.00-3.75%199,805
Jun 17, 20263,385.003,455.003,330.003,330.003,330.00-1.48%257,453
Jun 16, 20263,345.003,435.003,330.003,380.003,380.001.05%247,128
Jun 15, 20263,315.003,385.003,235.003,345.003,345.001.83%372,362
Jun 12, 20263,310.003,440.003,285.003,285.003,285.001.23%496,614
Jun 11, 20263,145.003,250.003,060.003,245.003,245.000.78%527,483
Jun 10, 20263,300.003,375.003,110.003,220.003,220.00-4.87%456,607
Jun 9, 20263,155.003,400.003,155.003,385.003,385.006.28%443,223
Jun 8, 20263,245.003,335.003,155.003,185.003,185.00-6.19%615,364
Jun 5, 20263,500.003,550.003,370.003,395.003,395.00-4.37%450,604
Jun 4, 20263,530.003,670.003,400.003,550.003,550.00-1.66%670,734
Jun 2, 20263,365.003,630.003,230.003,610.003,610.005.87%1,195,247
Jun 1, 20263,505.003,620.003,340.003,410.003,410.00-2.71%833,893
May 29, 20263,780.003,895.003,490.003,505.003,505.00-7.15%835,171
May 28, 20263,730.003,800.003,430.003,775.003,775.001.21%1,240,795