Smart Radar System Inc. (KOSDAQ:424960)
South Korea · Delayed Price · Currency is KRW 4,150.00
-150.00 (-3.49%)
At close: Jun 30, 2026
Smart Radar System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7,130.00 | 7,220.00 | 6,820.00 | 6,830.00 | 6,830.00 | -4.21% | 187,478 |
| May 6, 2026 | 7,700.00 | 7,990.00 | 7,060.00 | 7,130.00 | 7,130.00 | 1.28% | 790,650 |
| May 4, 2026 | 6,950.00 | 7,100.00 | 6,860.00 | 7,040.00 | 7,040.00 | 3.38% | 96,636 |
| Apr 30, 2026 | 7,050.00 | 7,050.00 | 6,790.00 | 6,810.00 | 6,810.00 | -1.59% | 75,350 |
| Apr 29, 2026 | 6,910.00 | 7,000.00 | 6,810.00 | 6,920.00 | 6,920.00 | 0.14% | 51,129 |
| Apr 28, 2026 | 7,180.00 | 7,180.00 | 6,890.00 | 6,910.00 | 6,910.00 | -2.68% | 124,389 |
| Apr 27, 2026 | 7,170.00 | 7,320.00 | 7,050.00 | 7,100.00 | 7,100.00 | - | 112,609 |
| Apr 24, 2026 | 7,090.00 | 7,140.00 | 6,960.00 | 7,100.00 | 7,100.00 | 0.14% | 59,427 |
| Apr 23, 2026 | 7,220.00 | 7,260.00 | 6,910.00 | 7,090.00 | 7,090.00 | -1.66% | 65,861 |
| Apr 22, 2026 | 7,010.00 | 7,230.00 | 6,900.00 | 7,210.00 | 7,210.00 | 2.85% | 93,473 |
| Apr 21, 2026 | 7,020.00 | 7,190.00 | 6,870.00 | 7,010.00 | 7,010.00 | 0.29% | 70,073 |
| Apr 20, 2026 | 6,990.00 | 7,200.00 | 6,880.00 | 6,990.00 | 6,990.00 | - | 72,185 |
| Apr 17, 2026 | 7,110.00 | 7,110.00 | 6,930.00 | 6,990.00 | 6,990.00 | -1.69% | 64,493 |
| Apr 16, 2026 | 7,180.00 | 7,320.00 | 7,070.00 | 7,110.00 | 7,110.00 | 0.85% | 62,742 |