Smart Radar System Inc. (KOSDAQ:424960)
South Korea · Delayed Price · Currency is KRW 3,420.00
-130.00 (-3.66%)
At close: Jul 20, 2026
Smart Radar System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,420.00 | 3,490.00 | 3,275.00 | 3,430.00 | 3,430.00 | 0.29% | 39,075 |
| Jul 20, 2026 | 3,640.00 | 3,640.00 | 3,340.00 | 3,420.00 | 3,420.00 | -3.66% | 29,161 |
| Jul 16, 2026 | 3,630.00 | 3,675.00 | 3,505.00 | 3,550.00 | 3,550.00 | -3.01% | 27,249 |
| Jul 15, 2026 | 3,505.00 | 3,750.00 | 3,505.00 | 3,660.00 | 3,660.00 | 3.68% | 27,971 |
| Jul 14, 2026 | 3,580.00 | 3,700.00 | 3,360.00 | 3,530.00 | 3,530.00 | -1.40% | 47,079 |
| Jul 13, 2026 | 3,865.00 | 4,000.00 | 3,525.00 | 3,580.00 | 3,580.00 | -7.13% | 37,406 |
| Jul 10, 2026 | 3,640.00 | 3,930.00 | 3,640.00 | 3,855.00 | 3,855.00 | 6.20% | 34,393 |
| Jul 9, 2026 | 3,405.00 | 3,765.00 | 3,405.00 | 3,630.00 | 3,630.00 | 0.28% | 49,931 |
| Jul 8, 2026 | 3,815.00 | 3,890.00 | 3,560.00 | 3,620.00 | 3,620.00 | -5.85% | 41,051 |
| Jul 7, 2026 | 4,000.00 | 4,025.00 | 3,805.00 | 3,845.00 | 3,845.00 | -3.75% | 33,557 |
| Jul 6, 2026 | 4,095.00 | 4,140.00 | 3,930.00 | 3,995.00 | 3,995.00 | -2.44% | 20,407 |
| Jul 3, 2026 | 3,910.00 | 4,160.00 | 3,760.00 | 4,095.00 | 4,095.00 | 4.73% | 62,447 |
| Jul 2, 2026 | 4,145.00 | 4,175.00 | 3,850.00 | 3,910.00 | 3,910.00 | -6.35% | 56,467 |
| Jul 1, 2026 | 4,160.00 | 4,300.00 | 4,095.00 | 4,175.00 | 4,175.00 | 0.60% | 25,870 |
| Jun 30, 2026 | 4,200.00 | 4,370.00 | 4,125.00 | 4,150.00 | 4,150.00 | -3.49% | 58,332 |
| Jun 29, 2026 | 3,900.00 | 4,320.00 | 3,820.00 | 4,300.00 | 4,300.00 | 12.86% | 91,670 |
| Jun 26, 2026 | 4,105.00 | 4,580.00 | 3,700.00 | 3,810.00 | 3,810.00 | -8.85% | 424,770 |
| Jun 25, 2026 | 4,150.00 | 5,360.00 | 4,075.00 | 4,180.00 | 4,180.00 | 1.33% | 229,283 |
| Jun 24, 2026 | 3,975.00 | 4,140.00 | 3,850.00 | 4,125.00 | 4,125.00 | 3.00% | 84,828 |
| Jun 23, 2026 | 4,455.00 | 4,480.00 | 4,005.00 | 4,005.00 | 4,005.00 | -10.80% | 137,567 |
| Jun 22, 2026 | 4,500.00 | 4,555.00 | 4,295.00 | 4,490.00 | 4,490.00 | -1.10% | 73,959 |
| Jun 19, 2026 | 4,720.00 | 4,720.00 | 4,400.00 | 4,540.00 | 4,540.00 | -3.81% | 100,047 |
| Jun 18, 2026 | 4,965.00 | 4,995.00 | 4,675.00 | 4,720.00 | 4,720.00 | -4.93% | 44,638 |
| Jun 17, 2026 | 5,060.00 | 5,060.00 | 4,805.00 | 4,965.00 | 4,965.00 | -0.20% | 44,189 |
| Jun 16, 2026 | 4,965.00 | 5,090.00 | 4,940.00 | 4,975.00 | 4,975.00 | 0.20% | 36,150 |
| Jun 15, 2026 | 5,060.00 | 5,180.00 | 4,925.00 | 4,965.00 | 4,965.00 | 0.71% | 34,890 |
| Jun 12, 2026 | 4,680.00 | 5,070.00 | 4,680.00 | 4,930.00 | 4,930.00 | 5.34% | 64,542 |
| Jun 11, 2026 | 4,800.00 | 4,800.00 | 4,560.00 | 4,680.00 | 4,680.00 | -0.43% | 41,789 |
| Jun 10, 2026 | 4,575.00 | 4,805.00 | 4,415.00 | 4,700.00 | 4,700.00 | 2.73% | 69,761 |
| Jun 9, 2026 | 4,350.00 | 4,690.00 | 4,350.00 | 4,575.00 | 4,575.00 | 1.55% | 72,439 |
| Jun 8, 2026 | 4,245.00 | 4,810.00 | 4,245.00 | 4,505.00 | 4,505.00 | -7.97% | 175,049 |
| Jun 5, 2026 | 4,900.00 | 4,980.00 | 4,730.00 | 4,895.00 | 4,895.00 | -2.10% | 82,900 |
| Jun 4, 2026 | 5,050.00 | 5,260.00 | 4,995.00 | 5,000.00 | 5,000.00 | -2.15% | 52,602 |
| Jun 2, 2026 | 5,320.00 | 5,460.00 | 4,910.00 | 5,110.00 | 5,110.00 | -3.58% | 116,350 |
| Jun 1, 2026 | 5,660.00 | 5,760.00 | 5,280.00 | 5,300.00 | 5,300.00 | -6.36% | 205,115 |
| May 29, 2026 | 5,810.00 | 5,950.00 | 5,630.00 | 5,660.00 | 5,660.00 | -2.25% | 79,979 |
| May 28, 2026 | 6,050.00 | 6,180.00 | 5,600.00 | 5,790.00 | 5,790.00 | -4.30% | 161,775 |
| May 27, 2026 | 6,570.00 | 6,670.00 | 6,040.00 | 6,050.00 | 6,050.00 | -7.91% | 157,366 |
| May 26, 2026 | 6,530.00 | 6,730.00 | 6,490.00 | 6,570.00 | 6,570.00 | 1.23% | 93,756 |
| May 22, 2026 | 6,330.00 | 6,510.00 | 6,210.00 | 6,490.00 | 6,490.00 | 5.36% | 101,437 |
| May 21, 2026 | 6,120.00 | 6,350.00 | 6,120.00 | 6,160.00 | 6,160.00 | 2.67% | 90,227 |
| May 20, 2026 | 6,080.00 | 6,200.00 | 5,910.00 | 6,000.00 | 6,000.00 | -3.23% | 130,534 |
| May 19, 2026 | 6,300.00 | 6,490.00 | 6,150.00 | 6,200.00 | 6,200.00 | -3.58% | 91,906 |
| May 18, 2026 | 6,770.00 | 6,770.00 | 6,270.00 | 6,430.00 | 6,430.00 | -5.02% | 146,736 |
| May 15, 2026 | 7,110.00 | 7,160.00 | 6,570.00 | 6,770.00 | 6,770.00 | -4.78% | 370,851 |
| May 14, 2026 | 7,300.00 | 7,480.00 | 7,000.00 | 7,110.00 | 7,110.00 | -2.34% | 187,382 |
| May 13, 2026 | 6,970.00 | 7,390.00 | 6,780.00 | 7,280.00 | 7,280.00 | 5.35% | 302,375 |
| May 12, 2026 | 7,410.00 | 7,490.00 | 6,800.00 | 6,910.00 | 6,910.00 | -4.95% | 389,547 |
| May 11, 2026 | 7,130.00 | 8,420.00 | 6,870.00 | 7,270.00 | 7,270.00 | 1.96% | 2,336,669 |
| May 8, 2026 | 6,830.00 | 7,270.00 | 6,750.00 | 7,130.00 | 7,130.00 | 4.39% | 232,836 |