Smec Co.,Ltd (KOSDAQ:099440)
South Korea · Delayed Price · Currency is KRW 4,610.00
+100.00 (2.22%)
At close: Apr 29, 2026
Smec Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,700.00 | 4,820.00 | 4,430.00 | 4,430.00 | 4,430.00 | -3.90% | 1,064,911 |
| Apr 29, 2026 | 4,525.00 | 4,670.00 | 4,405.00 | 4,610.00 | 4,610.00 | 2.22% | 1,087,472 |
| Apr 28, 2026 | 4,635.00 | 4,670.00 | 4,510.00 | 4,510.00 | 4,510.00 | -1.96% | 890,284 |
| Apr 27, 2026 | 4,460.00 | 4,775.00 | 4,445.00 | 4,600.00 | 4,600.00 | 3.84% | 1,814,628 |
| Apr 24, 2026 | 4,340.00 | 4,475.00 | 4,270.00 | 4,430.00 | 4,430.00 | 1.84% | 933,959 |
| Apr 23, 2026 | 4,525.00 | 4,715.00 | 4,260.00 | 4,350.00 | 4,350.00 | 0.23% | 1,417,425 |
| Apr 22, 2026 | 4,350.00 | 4,365.00 | 4,230.00 | 4,340.00 | 4,340.00 | -1.14% | 841,685 |
| Apr 21, 2026 | 4,465.00 | 4,525.00 | 4,380.00 | 4,390.00 | 4,390.00 | -1.24% | 653,751 |
| Apr 20, 2026 | 4,505.00 | 4,520.00 | 4,370.00 | 4,445.00 | 4,445.00 | -1.44% | 584,458 |
| Apr 17, 2026 | 4,485.00 | 4,510.00 | 4,395.00 | 4,510.00 | 4,510.00 | 0.67% | 611,734 |
| Apr 16, 2026 | 4,600.00 | 4,640.00 | 4,455.00 | 4,480.00 | 4,480.00 | -1.54% | 791,924 |
| Apr 15, 2026 | 4,660.00 | 4,685.00 | 4,530.00 | 4,550.00 | 4,550.00 | -0.66% | 576,235 |
| Apr 14, 2026 | 4,560.00 | 4,715.00 | 4,560.00 | 4,580.00 | 4,580.00 | 1.78% | 634,729 |
| Apr 13, 2026 | 4,365.00 | 4,650.00 | 4,325.00 | 4,500.00 | 4,500.00 | 1.93% | 649,676 |
| Apr 10, 2026 | 4,550.00 | 4,555.00 | 4,400.00 | 4,415.00 | 4,415.00 | -1.89% | 553,645 |
| Apr 9, 2026 | 4,700.00 | 4,700.00 | 4,490.00 | 4,500.00 | 4,500.00 | -4.26% | 416,457 |
| Apr 8, 2026 | 4,520.00 | 4,705.00 | 4,515.00 | 4,700.00 | 4,700.00 | 6.58% | 678,782 |
| Apr 7, 2026 | 4,570.00 | 4,655.00 | 4,295.00 | 4,410.00 | 4,410.00 | -3.40% | 849,218 |
| Apr 6, 2026 | 4,530.00 | 4,625.00 | 4,520.00 | 4,565.00 | 4,565.00 | 0.44% | 391,728 |
| Apr 3, 2026 | 4,630.00 | 4,665.00 | 4,495.00 | 4,545.00 | 4,545.00 | -0.98% | 713,302 |
| Apr 2, 2026 | 4,680.00 | 4,830.00 | 4,527.00 | 4,590.00 | 4,590.00 | -0.33% | 1,024,545 |
| Apr 1, 2026 | 4,710.00 | 4,815.00 | 4,400.00 | 4,605.00 | 4,605.00 | -0.65% | 1,547,712 |
| Mar 31, 2026 | 4,705.00 | 4,875.00 | 4,635.00 | 4,635.00 | 4,635.00 | -3.03% | 506,343 |
| Mar 30, 2026 | 4,800.00 | 4,860.00 | 4,725.00 | 4,780.00 | 4,780.00 | -3.63% | 422,696 |
| Mar 27, 2026 | 4,870.00 | 5,030.00 | 4,745.00 | 4,960.00 | 4,960.00 | 0.92% | 377,240 |
| Mar 26, 2026 | 5,150.00 | 5,150.00 | 4,885.00 | 4,915.00 | 4,915.00 | -4.93% | 408,639 |
| Mar 25, 2026 | 4,900.00 | 5,220.00 | 4,845.00 | 5,170.00 | 5,170.00 | 6.93% | 916,188 |
| Mar 24, 2026 | 5,050.00 | 5,150.00 | 4,800.00 | 4,835.00 | 4,835.00 | -2.03% | 841,819 |
| Mar 23, 2026 | 5,050.00 | 5,130.00 | 4,935.00 | 4,935.00 | 4,935.00 | -3.80% | 572,259 |
| Mar 20, 2026 | 5,590.00 | 5,610.00 | 4,895.00 | 5,130.00 | 5,130.00 | -8.23% | 2,473,656 |
| Mar 19, 2026 | 5,520.00 | 5,710.00 | 5,490.00 | 5,590.00 | 5,590.00 | -0.18% | 626,835 |
| Mar 18, 2026 | 5,440.00 | 5,700.00 | 5,390.00 | 5,600.00 | 5,600.00 | 3.90% | 1,023,507 |
| Mar 17, 2026 | 5,360.00 | 6,030.00 | 5,320.00 | 5,390.00 | 5,390.00 | 2.28% | 3,596,867 |
| Mar 16, 2026 | 5,310.00 | 5,460.00 | 5,170.00 | 5,270.00 | 5,270.00 | -1.68% | 597,845 |
| Mar 13, 2026 | 5,400.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,360.00 | -3.42% | 417,653 |
| Mar 12, 2026 | 5,500.00 | 5,610.00 | 5,400.00 | 5,550.00 | 5,550.00 | -0.18% | 551,787 |
| Mar 11, 2026 | 5,500.00 | 5,660.00 | 5,440.00 | 5,560.00 | 5,560.00 | 2.77% | 815,036 |
| Mar 10, 2026 | 5,490.00 | 5,560.00 | 5,300.00 | 5,410.00 | 5,410.00 | 2.66% | 748,631 |
| Mar 9, 2026 | 5,210.00 | 5,290.00 | 5,050.00 | 5,270.00 | 5,270.00 | -5.39% | 772,483 |
| Mar 6, 2026 | 5,600.00 | 5,700.00 | 5,380.00 | 5,570.00 | 5,570.00 | -1.42% | 1,340,093 |
| Mar 5, 2026 | 5,000.00 | 5,950.00 | 5,000.00 | 5,650.00 | 5,650.00 | 17.59% | 4,481,085 |
| Mar 4, 2026 | 5,260.00 | 5,390.00 | 4,685.00 | 4,805.00 | 4,805.00 | -13.42% | 2,394,257 |
| Mar 3, 2026 | 5,520.00 | 5,870.00 | 5,420.00 | 5,550.00 | 5,550.00 | -5.61% | 1,844,297 |
| Feb 27, 2026 | 5,970.00 | 6,010.00 | 5,780.00 | 5,880.00 | 5,880.00 | -2.33% | 1,245,340 |
| Feb 26, 2026 | 6,270.00 | 6,310.00 | 5,970.00 | 6,020.00 | 6,020.00 | -5.79% | 2,169,481 |
| Feb 25, 2026 | 6,580.00 | 6,680.00 | 5,930.00 | 6,390.00 | 6,390.00 | -2.74% | 2,557,306 |
| Feb 24, 2026 | 6,660.00 | 6,760.00 | 6,460.00 | 6,570.00 | 6,570.00 | -1.35% | 863,091 |
| Feb 23, 2026 | 6,800.00 | 6,910.00 | 6,560.00 | 6,660.00 | 6,660.00 | -0.75% | 1,464,309 |
| Feb 20, 2026 | 6,700.00 | 6,970.00 | 6,400.00 | 6,710.00 | 6,710.00 | 0.75% | 2,128,899 |
| Feb 19, 2026 | 6,840.00 | 6,880.00 | 6,640.00 | 6,660.00 | 6,660.00 | -1.33% | 1,192,139 |