Smart Radar System Inc. (KOSDAQ:424960)
South Korea · Delayed Price · Currency is KRW 8,660.00
+290.00 (3.46%)
At close: Oct 2, 2025
Smart Radar System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,690.00 | 8,970.00 | 8,690.00 | 8,960.00 | 8,960.00 | 3.46% | 166,638 |
| Oct 2, 2025 | 8,470.00 | 8,750.00 | 8,420.00 | 8,660.00 | 8,660.00 | 3.46% | 110,071 |
| Oct 1, 2025 | 8,230.00 | 8,580.00 | 8,230.00 | 8,370.00 | 8,370.00 | 1.21% | 77,229 |
| Sep 30, 2025 | 8,370.00 | 8,500.00 | 8,230.00 | 8,270.00 | 8,270.00 | -1.90% | 73,156 |
| Sep 29, 2025 | 8,400.00 | 8,570.00 | 8,300.00 | 8,430.00 | 8,430.00 | 0.36% | 92,748 |
| Sep 26, 2025 | 8,890.00 | 8,890.00 | 8,260.00 | 8,400.00 | 8,400.00 | -4.22% | 219,764 |
| Sep 25, 2025 | 8,630.00 | 9,180.00 | 8,600.00 | 8,770.00 | 8,770.00 | -0.11% | 198,176 |
| Sep 24, 2025 | 8,850.00 | 8,870.00 | 8,530.00 | 8,780.00 | 8,780.00 | -1.57% | 167,514 |
| Sep 23, 2025 | 9,050.00 | 9,150.00 | 8,860.00 | 8,920.00 | 8,920.00 | -1.22% | 211,150 |
| Sep 22, 2025 | 8,830.00 | 9,530.00 | 8,790.00 | 9,030.00 | 9,030.00 | 3.20% | 856,973 |
| Sep 19, 2025 | 8,790.00 | 8,790.00 | 8,500.00 | 8,750.00 | 8,750.00 | - | 97,235 |
| Sep 18, 2025 | 8,820.00 | 8,950.00 | 8,710.00 | 8,750.00 | 8,750.00 | -0.57% | 91,230 |
| Sep 17, 2025 | 8,930.00 | 9,100.00 | 8,760.00 | 8,800.00 | 8,800.00 | -1.68% | 102,796 |
| Sep 16, 2025 | 8,920.00 | 8,970.00 | 8,700.00 | 8,950.00 | 8,950.00 | 2.40% | 116,616 |
| Sep 15, 2025 | 8,920.00 | 8,990.00 | 8,660.00 | 8,740.00 | 8,740.00 | -0.57% | 123,561 |
| Sep 12, 2025 | 8,660.00 | 8,860.00 | 8,620.00 | 8,790.00 | 8,790.00 | 2.45% | 98,520 |
| Sep 11, 2025 | 8,690.00 | 8,740.00 | 8,510.00 | 8,580.00 | 8,580.00 | -1.49% | 84,523 |
| Sep 10, 2025 | 8,730.00 | 8,810.00 | 8,660.00 | 8,710.00 | 8,710.00 | -0.46% | 83,509 |
| Sep 9, 2025 | 8,690.00 | 8,810.00 | 8,510.00 | 8,750.00 | 8,750.00 | 1.74% | 156,190 |
| Sep 8, 2025 | 8,820.00 | 8,940.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.87% | 205,179 |
| Sep 5, 2025 | 9,290.00 | 9,290.00 | 8,980.00 | 9,040.00 | 9,040.00 | -2.69% | 222,209 |
| Sep 4, 2025 | 9,040.00 | 9,870.00 | 8,740.00 | 9,290.00 | 9,290.00 | 4.03% | 838,162 |
| Sep 3, 2025 | 10,210.00 | 10,300.00 | 8,820.00 | 8,930.00 | 8,930.00 | 9.44% | 1,696,214 |
| Sep 2, 2025 | 8,080.00 | 8,200.00 | 8,000.00 | 8,160.00 | 8,160.00 | 2.00% | 33,492 |
| Sep 1, 2025 | 8,420.00 | 8,680.00 | 7,960.00 | 8,000.00 | 8,000.00 | -8.36% | 75,151 |
| Aug 29, 2025 | 8,790.00 | 8,920.00 | 8,560.00 | 8,730.00 | 8,730.00 | 2.83% | 137,272 |
| Aug 28, 2025 | 8,500.00 | 8,630.00 | 8,370.00 | 8,490.00 | 8,490.00 | 1.68% | 69,910 |
| Aug 27, 2025 | 7,890.00 | 8,390.00 | 7,770.00 | 8,350.00 | 8,350.00 | 6.64% | 148,930 |
| Aug 26, 2025 | 7,680.00 | 7,890.00 | 7,450.00 | 7,830.00 | 7,830.00 | 4.40% | 62,971 |
| Aug 25, 2025 | 7,400.00 | 7,580.00 | 7,370.00 | 7,500.00 | 7,500.00 | 3.02% | 20,729 |
| Aug 22, 2025 | 7,220.00 | 7,350.00 | 7,190.00 | 7,280.00 | 7,280.00 | 0.97% | 17,884 |
| Aug 21, 2025 | 7,330.00 | 7,360.00 | 7,000.00 | 7,210.00 | 7,210.00 | -0.69% | 26,643 |
| Aug 20, 2025 | 7,450.00 | 7,450.00 | 7,120.00 | 7,260.00 | 7,260.00 | -3.97% | 71,143 |
| Aug 19, 2025 | 7,750.00 | 7,840.00 | 7,500.00 | 7,560.00 | 7,560.00 | -2.45% | 50,966 |
| Aug 18, 2025 | 7,860.00 | 7,900.00 | 7,730.00 | 7,750.00 | 7,750.00 | -2.27% | 48,094 |
| Aug 14, 2025 | 8,110.00 | 8,130.00 | 7,900.00 | 7,930.00 | 7,930.00 | -1.86% | 78,634 |
| Aug 13, 2025 | 8,110.00 | 8,170.00 | 7,980.00 | 8,080.00 | 8,080.00 | -0.37% | 29,733 |
| Aug 12, 2025 | 8,210.00 | 8,290.00 | 8,060.00 | 8,110.00 | 8,110.00 | -0.86% | 43,470 |
| Aug 11, 2025 | 8,390.00 | 8,590.00 | 8,180.00 | 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 | 8,350.00 | -1.65% | 56,606 |
| Aug 7, 2025 | 8,440.00 | 8,710.00 | 8,350.00 | 8,490.00 | 8,490.00 | 3.54% | 175,860 |
| Aug 6, 2025 | 8,300.00 | 8,420.00 | 8,020.00 | 8,200.00 | 8,200.00 | 1.36% | 162,345 |
| Aug 5, 2025 | 7,840.00 | 8,280.00 | 7,720.00 | 8,090.00 | 8,090.00 | 5.06% | 109,911 |
| Aug 4, 2025 | 7,580.00 | 7,750.00 | 7,540.00 | 7,700.00 | 7,700.00 | 1.58% | 20,585 |
| Aug 1, 2025 | 7,870.00 | 7,920.00 | 7,560.00 | 7,580.00 | 7,580.00 | -3.93% | 74,820 |
| Jul 31, 2025 | 7,990.00 | 7,990.00 | 7,810.00 | 7,890.00 | 7,890.00 | -0.38% | 31,880 |
| Jul 30, 2025 | 7,800.00 | 7,990.00 | 7,590.00 | 7,920.00 | 7,920.00 | 1.54% | 43,617 |
| Jul 29, 2025 | 7,800.00 | 7,930.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.51% | 61,444 |
| Jul 28, 2025 | 8,020.00 | 8,020.00 | 7,700.00 | 7,840.00 | 7,840.00 | - | 52,208 |
| Jul 25, 2025 | 7,860.00 | 7,900.00 | 7,810.00 | 7,840.00 | 7,840.00 | -1.13% | 37,707 |