SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,885.00
0.00 (0.00%)
Last updated: Oct 22, 2025, 11:31 AM KST

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,585.004,680.004,480.004,540.004,540.00-0.98%283,176
Oct 29, 20254,740.004,745.004,565.004,585.004,585.00-3.27%391,051
Oct 28, 20254,815.004,955.004,695.004,740.004,740.00-1.56%203,094
Oct 27, 20254,895.004,895.004,755.004,815.004,815.000.10%160,293
Oct 24, 20254,920.004,940.004,760.004,810.004,810.00-1.23%208,740
Oct 23, 20255,020.005,080.004,870.004,870.004,870.00-2.31%172,962
Oct 22, 20254,890.004,985.004,825.004,985.004,985.002.05%165,737
Oct 21, 20255,090.005,140.004,785.004,885.004,885.00-2.88%290,643
Oct 20, 20255,000.005,180.004,945.005,030.005,030.000.60%166,896
Oct 17, 20254,960.005,060.004,860.005,000.005,000.000.50%189,734
Oct 16, 20255,090.005,090.004,910.004,975.004,975.00-0.90%237,213
Oct 15, 20254,960.005,200.004,950.005,020.005,020.001.21%259,107
Oct 14, 20255,140.005,190.004,930.004,960.004,960.00-3.50%370,155
Oct 13, 20255,140.005,750.005,090.005,140.005,140.00-2,390,037
Oct 10, 20255,380.005,420.005,100.005,140.005,140.00-4.64%207,257
Oct 2, 20255,430.005,540.005,320.005,390.005,390.00-1.82%201,552
Oct 1, 20255,620.005,690.005,460.005,490.005,490.00-2.31%159,208
Sep 30, 20255,760.005,760.005,600.005,620.005,620.00-0.88%135,563
Sep 29, 20255,650.005,710.005,570.005,670.005,670.001.25%199,598
Sep 26, 20255,750.005,750.005,530.005,600.005,600.00-2.44%216,064
Sep 25, 20255,880.005,900.005,630.005,740.005,740.00-2.55%355,558
Sep 24, 20256,320.006,320.005,860.005,890.005,890.00-5.46%264,137
Sep 23, 20256,290.006,320.006,110.006,230.006,230.00-1.11%170,672
Sep 22, 20256,130.006,430.006,130.006,300.006,300.003.62%237,250
Sep 19, 20256,110.006,160.005,980.006,080.006,080.00-1.14%230,869
Sep 18, 20256,440.006,550.006,090.006,150.006,150.00-3.15%227,824
Sep 17, 20256,310.006,430.006,190.006,350.006,350.000.95%198,958
Sep 16, 20256,360.006,480.006,290.006,290.006,290.00-1.10%88,236
Sep 15, 20256,550.006,550.006,250.006,360.006,360.00-2.90%304,568
Sep 12, 20256,720.006,730.006,500.006,550.006,550.00-2.38%157,143
Sep 11, 20256,650.006,830.006,560.006,710.006,710.000.15%205,250
Sep 10, 20256,870.006,870.006,630.006,700.006,700.00-1.76%157,416
Sep 9, 20256,540.006,830.006,380.006,820.006,820.003.65%265,548
Sep 8, 20256,600.006,780.006,050.006,580.006,580.002.17%567,473
Sep 5, 20256,480.006,490.006,330.006,440.006,440.000.31%109,998
Sep 4, 20256,480.006,580.006,380.006,420.006,420.00-0.93%136,035
Sep 3, 20256,630.006,660.006,420.006,480.006,480.00-2.41%143,314
Sep 2, 20256,680.006,770.006,540.006,640.006,640.00-0.45%73,057
Sep 1, 20256,620.006,850.006,600.006,670.006,670.00-1.04%78,957
Aug 29, 20256,810.006,890.006,610.006,740.006,740.00-2.18%146,533
Aug 28, 20256,880.007,020.006,800.006,890.006,890.000.29%72,240
Aug 27, 20256,990.006,990.006,720.006,870.006,870.000.29%140,373
Aug 26, 20256,900.006,940.006,680.006,850.006,850.000.15%140,202
Aug 25, 20256,830.006,940.006,680.006,840.006,840.001.33%176,077
Aug 22, 20256,600.006,900.006,520.006,750.006,750.001.66%261,272
Aug 21, 20256,630.006,790.006,520.006,640.006,640.000.30%174,076
Aug 20, 20256,440.006,700.006,180.006,620.006,620.001.85%207,211
Aug 19, 20256,630.006,630.006,260.006,500.006,500.000.78%144,603
Aug 18, 20256,730.006,930.006,450.006,450.006,450.00-4.02%511,325
Aug 14, 20256,630.006,890.006,530.006,720.006,720.000.15%300,228