Skip to main content
logo
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
-100.00 (-2.61%)
At close: May 19, 2026

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,700.003,740.003,600.003,695.003,695.00-0.94%643,964
May 19, 20263,830.003,880.003,685.003,730.003,730.00-2.61%590,203
May 18, 20263,815.003,835.003,620.003,830.003,830.000.39%770,171
May 15, 20263,965.004,140.003,755.003,815.003,815.00-3.66%1,300,636
May 14, 20264,040.004,115.003,895.003,960.003,960.00-1.49%652,541
May 13, 20264,130.004,205.004,010.004,020.004,020.00-2.43%1,009,735
May 12, 20264,035.004,230.003,900.004,120.004,120.003.00%1,532,635
May 11, 20264,095.004,145.003,850.004,000.004,000.00-2.32%1,317,554
May 8, 20264,000.004,200.004,000.004,095.004,095.002.76%1,268,916
May 7, 20264,025.004,090.003,955.003,985.003,985.00-0.38%1,037,664
May 6, 20264,305.004,305.003,990.004,000.004,000.00-7.08%1,735,758
May 4, 20264,400.004,465.004,260.004,305.004,305.00-2.82%1,227,164
Apr 30, 20264,700.004,820.004,430.004,430.004,430.00-3.90%1,068,771
Apr 29, 20264,525.004,670.004,405.004,610.004,610.002.22%1,101,640
Apr 28, 20264,635.004,670.004,510.004,510.004,510.00-1.96%896,437
Apr 27, 20264,460.004,775.004,445.004,600.004,600.003.84%1,814,628
Apr 24, 20264,340.004,475.004,270.004,430.004,430.001.84%947,165
Apr 23, 20264,525.004,715.004,260.004,350.004,350.000.23%1,423,021
Apr 22, 20264,350.004,365.004,230.004,340.004,340.00-1.14%14,842,100
Apr 21, 20264,465.004,525.004,380.004,390.004,390.00-1.24%653,751
Apr 20, 20264,505.004,520.004,370.004,445.004,445.00-1.44%588,318
Apr 17, 20264,485.004,510.004,395.004,510.004,510.000.67%624,779
Apr 16, 20264,600.004,640.004,455.004,480.004,480.00-1.54%796,215
Apr 15, 20264,660.004,685.004,530.004,550.004,550.00-0.66%578,526
Apr 14, 20264,560.004,715.004,560.004,580.004,580.001.78%643,476
Apr 13, 20264,365.004,650.004,325.004,500.004,500.001.93%655,308
Apr 10, 20264,550.004,555.004,400.004,415.004,415.00-1.89%559,770
Apr 9, 20264,700.004,700.004,490.004,500.004,500.00-4.26%420,671
Apr 8, 20264,520.004,705.004,515.004,700.004,700.006.58%678,782
Apr 7, 20264,570.004,655.004,295.004,410.004,410.00-3.40%849,218
Apr 6, 20264,530.004,625.004,520.004,565.004,565.000.44%391,728
Apr 3, 20264,630.004,665.004,495.004,545.004,545.00-0.98%722,245
Apr 2, 20264,680.004,830.004,527.004,590.004,590.00-0.33%1,024,545
Apr 1, 20264,710.004,815.004,400.004,605.004,605.00-0.65%1,557,295
Mar 31, 20264,705.004,875.004,635.004,635.004,635.00-3.03%525,807
Mar 30, 20264,800.004,860.004,725.004,780.004,780.00-3.63%426,856
Mar 27, 20264,870.005,030.004,745.004,960.004,960.000.92%379,567
Mar 26, 20265,150.005,150.004,885.004,915.004,915.00-4.93%411,791
Mar 25, 20264,900.005,220.004,845.005,170.005,170.006.93%922,519
Mar 24, 20265,050.005,150.004,800.004,835.004,835.00-2.03%847,841
Mar 23, 20265,050.005,130.004,935.004,935.004,935.00-3.80%602,059
Mar 20, 20265,590.005,610.004,895.005,130.005,130.00-8.23%2,492,753
Mar 19, 20265,520.005,710.005,490.005,590.005,590.00-0.18%634,112
Mar 18, 20265,440.005,700.005,390.005,600.005,600.003.90%1,031,208
Mar 17, 20265,360.006,030.005,320.005,390.005,390.002.28%3,623,162
Mar 16, 20265,310.005,460.005,170.005,270.005,270.00-1.68%597,845
Mar 13, 20265,400.005,490.005,350.005,360.005,360.00-3.42%421,313
Mar 12, 20265,500.005,610.005,400.005,550.005,550.00-0.18%554,362
Mar 11, 20265,500.005,660.005,440.005,560.005,560.002.77%820,057
Mar 10, 20265,490.005,560.005,300.005,410.005,410.002.66%753,556