Skip to main content
logo
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,305.00
+15.00 (0.46%)
At close: Nov 6, 2026

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,195.003,395.003,090.003,305.003,305.000.46%253,286
Nov 5, 20263,390.003,445.003,285.003,290.003,290.00-3.38%148,347
Nov 4, 20263,400.003,460.003,265.003,405.003,405.000.29%144,235
Nov 3, 20263,405.003,470.003,375.003,395.003,395.00-1.88%88,373
Nov 2, 20263,315.003,490.003,315.003,460.003,460.002.52%138,374
Oct 30, 20263,365.003,440.003,315.003,375.003,375.00-1.89%100,624
Oct 29, 20263,540.003,565.003,350.003,440.003,440.00-3.78%255,884
Oct 28, 20263,570.003,635.003,540.003,575.003,575.000.99%234,820
Oct 27, 20263,555.003,620.003,520.003,540.003,540.00-0.28%116,997
Oct 26, 20263,720.003,745.003,550.003,550.003,550.00-4.70%147,434
Oct 23, 20263,675.003,745.003,645.003,725.003,725.00-0.93%140,626
Oct 22, 20263,980.003,990.003,745.003,760.003,760.00-5.53%202,315
Oct 21, 20264,005.004,065.003,935.003,980.003,980.00-0.50%94,825
Oct 20, 20264,185.004,250.003,990.004,000.004,000.00-4.31%257,296
Oct 19, 20263,780.004,185.003,740.004,180.004,180.008.85%337,768
Oct 16, 20263,680.003,910.003,620.003,840.003,840.004.92%203,348
Oct 15, 20263,575.003,705.003,435.003,660.003,660.00-0.27%797,986
Oct 14, 20263,600.003,755.003,600.003,670.003,670.001.38%124,727
Oct 13, 20263,670.003,675.003,530.003,620.003,620.00-1.76%288,199
Oct 12, 20263,765.003,865.003,685.003,685.003,685.00-2.38%182,189
Oct 8, 20263,820.003,820.003,725.003,775.003,775.00-1.05%189,572
Oct 7, 20263,870.003,890.003,815.003,815.003,815.00-1.55%124,929
Oct 6, 20263,950.004,015.003,855.003,875.003,875.00-1.65%201,928
Oct 2, 20263,850.003,985.003,835.003,940.003,940.002.60%145,084
Oct 1, 20263,860.003,895.003,815.003,840.003,840.00-0.26%135,098
Sep 30, 20263,980.004,020.003,850.003,850.003,850.00-3.27%244,858
Sep 29, 20264,100.004,105.003,950.003,980.003,980.00-2.93%194,658
Sep 28, 20264,170.004,220.004,070.004,100.004,100.00-1.80%122,539
Sep 23, 20264,200.004,240.004,150.004,175.004,175.00-0.12%83,389
Sep 22, 20264,220.004,295.004,170.004,180.004,180.00-0.95%120,808
Sep 21, 20264,210.004,250.004,135.004,220.004,220.000.24%212,529
Sep 18, 20264,340.004,360.004,205.004,210.004,210.00-2.77%148,085
Sep 17, 20264,215.004,385.004,155.004,330.004,330.002.73%207,096
Sep 16, 20264,320.004,350.004,190.004,215.004,215.00-2.32%221,682
Sep 15, 20264,560.004,740.004,295.004,315.004,315.00-6.20%505,646
Sep 14, 20264,330.004,605.004,265.004,600.004,600.005.99%835,095
Sep 11, 20264,255.004,425.004,230.004,340.004,340.001.40%379,143
Sep 10, 20264,300.004,415.004,205.004,280.004,280.00-0.47%565,030
Sep 9, 20263,900.004,435.003,845.004,300.004,300.0010.82%1,004,635
Sep 8, 20263,860.003,975.003,820.003,880.003,880.000.52%206,243
Sep 7, 20263,820.003,940.003,790.003,860.003,860.001.58%256,835
Sep 4, 20263,785.003,910.003,770.003,800.003,800.00-0.13%258,409
Sep 3, 20263,810.003,845.003,735.003,805.003,805.00-0.26%175,750
Sep 2, 20263,785.003,840.003,735.003,815.003,815.00-1.04%147,233
Sep 1, 20263,885.003,885.003,790.003,855.003,855.000.13%165,905
Aug 31, 20263,975.003,995.003,815.003,850.003,850.00-3.99%198,665
Aug 28, 20264,055.004,065.003,955.004,010.004,010.00-1.11%254,564
Aug 27, 20264,120.004,215.004,045.004,055.004,055.00-2.29%378,090
Aug 26, 20264,055.004,150.004,010.004,150.004,150.002.47%321,974
Aug 25, 20263,980.004,065.003,895.004,050.004,050.002.02%223,300