Skip to main content
logo
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
-150.00 (-5.44%)
At close: Jul 16, 2026

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 27, 20263,920.003,920.003,715.003,730.003,730.00-4.85%618,790
May 26, 20263,950.004,035.003,880.003,920.003,920.000.13%717,849
May 22, 20263,870.003,940.003,825.003,915.003,915.001.16%499,451
May 21, 20263,740.003,930.003,740.003,870.003,870.004.74%796,293
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