Smart Radar System Inc. (KOSDAQ:424960)
South Korea · Delayed Price · Currency is KRW 6,000.00
-200.00 (-3.23%)
At close: May 20, 2026
Smart Radar System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 7,180.00 | 7,180.00 | 7,030.00 | 7,050.00 | 7,050.00 | 0.43% | 49,941 |
| Apr 14, 2026 | 6,960.00 | 7,130.00 | 6,800.00 | 7,020.00 | 7,020.00 | 5.25% | 93,850 |
| Apr 13, 2026 | 6,800.00 | 6,820.00 | 6,650.00 | 6,670.00 | 6,670.00 | -1.19% | 41,318 |
| Apr 10, 2026 | 6,670.00 | 6,870.00 | 6,670.00 | 6,750.00 | 6,750.00 | 1.35% | 26,729 |
| Apr 9, 2026 | 6,930.00 | 6,930.00 | 6,630.00 | 6,660.00 | 6,660.00 | -3.20% | 38,761 |
| Apr 8, 2026 | 6,640.00 | 6,880.00 | 6,620.00 | 6,880.00 | 6,880.00 | 6.50% | 66,680 |
| Apr 7, 2026 | 6,540.00 | 6,680.00 | 6,420.00 | 6,460.00 | 6,460.00 | -1.07% | 40,675 |
| Apr 6, 2026 | 6,770.00 | 6,800.00 | 6,430.00 | 6,530.00 | 6,530.00 | -3.97% | 127,632 |
| Apr 3, 2026 | 6,530.00 | 6,950.00 | 6,530.00 | 6,800.00 | 6,800.00 | 4.78% | 66,267 |
| Apr 2, 2026 | 7,000.00 | 7,030.00 | 6,410.00 | 6,490.00 | 6,490.00 | -6.35% | 72,142 |
| Apr 1, 2026 | 6,520.00 | 6,990.00 | 6,520.00 | 6,930.00 | 6,930.00 | 7.44% | 37,491 |
| Mar 31, 2026 | 6,710.00 | 6,780.00 | 6,420.00 | 6,450.00 | 6,450.00 | -3.87% | 76,795 |
| Mar 30, 2026 | 6,650.00 | 6,980.00 | 6,450.00 | 6,710.00 | 6,710.00 | -0.45% | 76,249 |
| Mar 27, 2026 | 6,750.00 | 6,850.00 | 6,550.00 | 6,740.00 | 6,740.00 | -1.03% | 65,094 |
| Mar 26, 2026 | 7,230.00 | 7,230.00 | 6,810.00 | 6,810.00 | 6,810.00 | -3.68% | 77,196 |
| Mar 25, 2026 | 7,200.00 | 7,290.00 | 7,000.00 | 7,070.00 | 7,070.00 | -2.21% | 71,325 |
| Mar 24, 2026 | 7,330.00 | 7,330.00 | 6,870.00 | 7,230.00 | 7,230.00 | 5.70% | 102,341 |
| Mar 23, 2026 | 7,200.00 | 7,200.00 | 6,840.00 | 6,840.00 | 6,840.00 | -5.00% | 107,772 |
| Mar 20, 2026 | 7,360.00 | 7,490.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.10% | 102,703 |
| Mar 19, 2026 | 7,270.00 | 7,910.00 | 6,810.00 | 7,280.00 | 7,280.00 | 1.53% | 437,497 |
| Mar 18, 2026 | 7,160.00 | 7,310.00 | 7,030.00 | 7,170.00 | 7,170.00 | 2.72% | 111,247 |
| Mar 17, 2026 | 6,920.00 | 7,090.00 | 6,800.00 | 6,980.00 | 6,980.00 | 4.02% | 74,851 |
| Mar 16, 2026 | 6,860.00 | 6,930.00 | 6,650.00 | 6,710.00 | 6,710.00 | -0.89% | 49,210 |
| Mar 13, 2026 | 6,750.00 | 6,890.00 | 6,410.00 | 6,770.00 | 6,770.00 | 0.15% | 63,129 |
| Mar 12, 2026 | 6,670.00 | 6,830.00 | 6,600.00 | 6,760.00 | 6,760.00 | 1.50% | 54,152 |
| Mar 11, 2026 | 6,680.00 | 6,900.00 | 6,520.00 | 6,660.00 | 6,660.00 | - | 71,715 |
| Mar 10, 2026 | 6,450.00 | 6,750.00 | 6,350.00 | 6,660.00 | 6,660.00 | 8.29% | 81,385 |