Smart Radar System Inc. (KOSDAQ:424960)
South Korea · Delayed Price · Currency is KRW 8,490.00
+140.00 (1.68%)
At close: Aug 28, 2025
Smart Radar System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,500.00 | 8,630.00 | 8,370.00 | 8,490.00 | - | 1.68% | 69,910 |
| Aug 27, 2025 | 7,890.00 | 8,390.00 | 7,770.00 | 8,350.00 | - | 6.64% | 148,930 |
| Aug 26, 2025 | 7,680.00 | 7,890.00 | 7,450.00 | 7,830.00 | - | 4.40% | 62,971 |
| Aug 25, 2025 | 7,400.00 | 7,580.00 | 7,370.00 | 7,500.00 | - | 3.02% | 20,729 |
| Aug 22, 2025 | 7,220.00 | 7,350.00 | 7,190.00 | 7,280.00 | - | 0.97% | 17,884 |
| Aug 21, 2025 | 7,330.00 | 7,360.00 | 7,000.00 | 7,210.00 | - | -0.69% | 26,643 |
| Aug 20, 2025 | 7,450.00 | 7,450.00 | 7,120.00 | 7,260.00 | - | -3.97% | 71,143 |
| Aug 19, 2025 | 7,750.00 | 7,840.00 | 7,500.00 | 7,560.00 | - | -2.45% | 50,966 |
| Aug 18, 2025 | 7,860.00 | 7,900.00 | 7,730.00 | 7,750.00 | - | -2.27% | 48,094 |
| Aug 14, 2025 | 8,110.00 | 8,130.00 | 7,900.00 | 7,930.00 | - | -1.86% | 78,634 |
| Aug 13, 2025 | 8,110.00 | 8,170.00 | 7,980.00 | 8,080.00 | - | -0.37% | 29,733 |
| Aug 12, 2025 | 8,210.00 | 8,290.00 | 8,060.00 | 8,110.00 | - | -0.86% | 43,470 |
| Aug 11, 2025 | 8,390.00 | 8,590.00 | 8,180.00 | 8,180.00 | - | -2.04% | 55,536 |
| Aug 8, 2025 | 8,490.00 | 8,590.00 | 8,320.00 | 8,350.00 | - | -1.65% | 56,606 |
| Aug 7, 2025 | 8,440.00 | 8,710.00 | 8,350.00 | 8,490.00 | - | 3.54% | 175,860 |
| Aug 6, 2025 | 8,300.00 | 8,420.00 | 8,020.00 | 8,200.00 | - | 1.36% | 162,345 |
| Aug 5, 2025 | 7,840.00 | 8,280.00 | 7,720.00 | 8,090.00 | - | 5.06% | 109,911 |
| Aug 4, 2025 | 7,580.00 | 7,750.00 | 7,540.00 | 7,700.00 | - | 1.58% | 20,585 |
| Aug 1, 2025 | 7,870.00 | 7,920.00 | 7,560.00 | 7,580.00 | - | -3.93% | 74,820 |
| Jul 31, 2025 | 7,990.00 | 7,990.00 | 7,810.00 | 7,890.00 | - | -0.38% | 31,880 |
| Jul 30, 2025 | 7,800.00 | 7,990.00 | 7,590.00 | 7,920.00 | - | 1.54% | 43,617 |
| Jul 29, 2025 | 7,800.00 | 7,930.00 | 7,700.00 | 7,800.00 | - | -0.51% | 61,444 |
| Jul 28, 2025 | 8,020.00 | 8,020.00 | 7,700.00 | 7,840.00 | - | - | 52,208 |
| Jul 25, 2025 | 7,860.00 | 7,900.00 | 7,810.00 | 7,840.00 | - | -1.13% | 37,707 |
| Jul 24, 2025 | 8,040.00 | 8,100.00 | 7,920.00 | 7,930.00 | - | -1.00% | 45,050 |
| Jul 23, 2025 | 8,140.00 | 8,140.00 | 7,950.00 | 8,010.00 | - | -1.84% | 43,035 |
| Jul 22, 2025 | 8,210.00 | 8,270.00 | 8,020.00 | 8,160.00 | - | -0.61% | 51,100 |
| Jul 21, 2025 | 8,180.00 | 8,230.00 | 8,080.00 | 8,210.00 | - | 0.61% | 45,809 |
| Jul 18, 2025 | 8,340.00 | 8,340.00 | 8,050.00 | 8,160.00 | - | 0.37% | 70,395 |
| Jul 17, 2025 | 8,030.00 | 8,140.00 | 7,950.00 | 8,130.00 | - | 1.63% | 60,767 |
| Jul 16, 2025 | 8,080.00 | 8,080.00 | 7,940.00 | 8,000.00 | - | -0.62% | 40,362 |
| Jul 15, 2025 | 8,080.00 | 8,090.00 | 7,940.00 | 8,050.00 | - | -0.37% | 53,682 |
| Jul 14, 2025 | 8,250.00 | 8,370.00 | 8,040.00 | 8,080.00 | - | -1.58% | 52,865 |
| Jul 11, 2025 | 8,120.00 | 8,220.00 | 8,060.00 | 8,210.00 | - | 1.73% | 54,201 |
| Jul 10, 2025 | 8,090.00 | 8,150.00 | 7,930.00 | 8,070.00 | - | -0.62% | 80,507 |
| Jul 9, 2025 | 8,200.00 | 8,250.00 | 8,080.00 | 8,120.00 | - | -0.98% | 79,486 |
| Jul 8, 2025 | 8,200.00 | 8,310.00 | 8,160.00 | 8,200.00 | - | -0.73% | 47,032 |
| Jul 7, 2025 | 8,220.00 | 8,400.00 | 8,150.00 | 8,260.00 | - | -0.48% | 43,456 |
| Jul 4, 2025 | 8,430.00 | 8,470.00 | 8,190.00 | 8,300.00 | - | -0.84% | 50,061 |
| Jul 3, 2025 | 8,260.00 | 8,450.00 | 8,260.00 | 8,370.00 | - | 1.82% | 73,926 |
| Jul 2, 2025 | 8,530.00 | 8,540.00 | 8,150.00 | 8,220.00 | - | -3.29% | 81,917 |
| Jul 1, 2025 | 8,850.00 | 8,850.00 | 8,480.00 | 8,500.00 | - | -1.62% | 92,344 |
| Jun 30, 2025 | 8,760.00 | 8,830.00 | 8,480.00 | 8,640.00 | - | -1.26% | 110,289 |
| Jun 27, 2025 | 8,940.00 | 8,990.00 | 8,710.00 | 8,750.00 | - | -1.57% | 96,229 |
| Jun 26, 2025 | 9,100.00 | 9,110.00 | 8,810.00 | 8,890.00 | - | -2.63% | 102,927 |
| Jun 25, 2025 | 9,370.00 | 9,390.00 | 9,080.00 | 9,130.00 | - | -4.30% | 149,928 |
| Jun 24, 2025 | 9,490.00 | 9,840.00 | 9,280.00 | 9,540.00 | - | 5.30% | 412,216 |
| Jun 23, 2025 | 8,970.00 | 9,100.00 | 8,820.00 | 9,060.00 | - | -1.41% | 108,024 |
| Jun 20, 2025 | 9,260.00 | 9,290.00 | 9,030.00 | 9,190.00 | - | 0.44% | 103,456 |
| Jun 19, 2025 | 9,100.00 | 9,190.00 | 8,920.00 | 9,150.00 | - | 0.99% | 75,243 |