SMCG Co., Ltd. (KOSDAQ:460870)
South Korea · Delayed Price · Currency is KRW 6,820.00
-50.00 (-0.73%)
Last updated: Aug 28, 2025, 11:40 AM KST
SMCG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,880.00 | 7,020.00 | 6,800.00 | 6,890.00 | - | 0.29% | 72,240 |
| Aug 27, 2025 | 6,990.00 | 6,990.00 | 6,720.00 | 6,870.00 | - | 0.29% | 140,373 |
| Aug 26, 2025 | 6,900.00 | 6,940.00 | 6,680.00 | 6,850.00 | - | 0.15% | 140,202 |
| Aug 25, 2025 | 6,830.00 | 6,940.00 | 6,680.00 | 6,840.00 | - | 1.33% | 176,077 |
| Aug 22, 2025 | 6,600.00 | 6,900.00 | 6,520.00 | 6,750.00 | - | 1.66% | 261,272 |
| Aug 21, 2025 | 6,630.00 | 6,790.00 | 6,520.00 | 6,640.00 | - | 0.30% | 174,076 |
| Aug 20, 2025 | 6,440.00 | 6,700.00 | 6,180.00 | 6,620.00 | - | 1.85% | 207,211 |
| Aug 19, 2025 | 6,630.00 | 6,630.00 | 6,260.00 | 6,500.00 | - | 0.78% | 144,603 |
| Aug 18, 2025 | 6,730.00 | 6,930.00 | 6,450.00 | 6,450.00 | - | -4.02% | 511,325 |
| Aug 14, 2025 | 6,630.00 | 6,890.00 | 6,530.00 | 6,720.00 | - | 0.15% | 300,228 |
| Aug 13, 2025 | 7,220.00 | 7,220.00 | 6,640.00 | 6,710.00 | - | -4.14% | 415,982 |
| Aug 12, 2025 | 7,330.00 | 7,360.00 | 7,000.00 | 7,000.00 | - | -4.24% | 272,363 |
| Aug 11, 2025 | 7,660.00 | 7,660.00 | 7,240.00 | 7,310.00 | - | -4.57% | 366,618 |
| Aug 8, 2025 | 8,090.00 | 8,120.00 | 7,630.00 | 7,660.00 | - | -4.01% | 291,145 |
| Aug 7, 2025 | 8,000.00 | 8,090.00 | 7,520.00 | 7,980.00 | - | 1.01% | 411,550 |
| Aug 6, 2025 | 7,650.00 | 7,960.00 | 7,440.00 | 7,900.00 | - | 4.50% | 337,763 |
| Aug 5, 2025 | 7,570.00 | 7,740.00 | 7,430.00 | 7,560.00 | - | 0.13% | 169,639 |
| Aug 4, 2025 | 7,150.00 | 7,620.00 | 7,150.00 | 7,550.00 | - | 3.14% | 131,370 |
| Aug 1, 2025 | 7,540.00 | 7,880.00 | 7,220.00 | 7,320.00 | - | -4.69% | 212,410 |
| Jul 31, 2025 | 7,620.00 | 7,960.00 | 7,600.00 | 7,680.00 | - | 0.79% | 176,531 |
| Jul 30, 2025 | 7,880.00 | 7,930.00 | 7,530.00 | 7,620.00 | - | -3.30% | 201,088 |
| Jul 29, 2025 | 7,800.00 | 8,000.00 | 7,710.00 | 7,880.00 | - | 1.03% | 141,430 |
| Jul 28, 2025 | 7,920.00 | 8,090.00 | 7,530.00 | 7,800.00 | - | -3.70% | 500,190 |
| Jul 25, 2025 | 8,070.00 | 8,280.00 | 8,050.00 | 8,100.00 | - | -0.25% | 164,833 |
| Jul 24, 2025 | 8,400.00 | 8,400.00 | 8,040.00 | 8,120.00 | - | -3.33% | 319,280 |
| Jul 23, 2025 | 8,310.00 | 8,440.00 | 8,110.00 | 8,400.00 | - | 0.96% | 208,378 |
| Jul 22, 2025 | 8,630.00 | 8,850.00 | 8,220.00 | 8,320.00 | - | 1.34% | 607,482 |
| Jul 21, 2025 | 8,350.00 | 8,420.00 | 8,050.00 | 8,210.00 | - | -3.07% | 410,774 |
| Jul 18, 2025 | 8,680.00 | 8,700.00 | 8,220.00 | 8,470.00 | - | -2.64% | 574,225 |
| Jul 17, 2025 | 8,610.00 | 8,870.00 | 8,410.00 | 8,700.00 | - | 1.16% | 274,524 |
| Jul 16, 2025 | 9,030.00 | 9,070.00 | 8,500.00 | 8,600.00 | - | -3.37% | 387,626 |
| Jul 15, 2025 | 9,130.00 | 9,570.00 | 8,860.00 | 8,900.00 | - | -1.87% | 544,361 |
| Jul 14, 2025 | 9,330.00 | 9,490.00 | 8,910.00 | 9,070.00 | - | -1.09% | 433,106 |
| Jul 11, 2025 | 9,060.00 | 9,560.00 | 8,800.00 | 9,170.00 | - | 1.33% | 659,968 |
| Jul 10, 2025 | 8,830.00 | 9,110.00 | 8,460.00 | 9,050.00 | - | 2.49% | 542,662 |
| Jul 9, 2025 | 8,230.00 | 9,230.00 | 8,080.00 | 8,830.00 | - | 7.29% | 1,335,011 |
| Jul 8, 2025 | 8,010.00 | 8,300.00 | 7,820.00 | 8,230.00 | - | 2.88% | 496,645 |
| Jul 7, 2025 | 7,500.00 | 8,600.00 | 7,490.00 | 8,000.00 | - | 5.26% | 846,653 |
| Jul 4, 2025 | 7,830.00 | 8,110.00 | 7,560.00 | 7,600.00 | - | -3.80% | 308,030 |
| Jul 3, 2025 | 8,120.00 | 8,180.00 | 7,790.00 | 7,900.00 | - | -2.71% | 338,361 |
| Jul 2, 2025 | 8,310.00 | 8,420.00 | 7,780.00 | 8,120.00 | - | -2.29% | 588,995 |
| Jul 1, 2025 | 8,260.00 | 8,980.00 | 7,440.00 | 8,310.00 | - | 1.84% | 1,325,512 |
| Jun 30, 2025 | 7,440.00 | 8,420.00 | 7,280.00 | 8,160.00 | - | 13.33% | 1,931,093 |
| Jun 27, 2025 | 7,410.00 | 7,440.00 | 7,070.00 | 7,200.00 | - | -2.83% | 261,687 |
| Jun 26, 2025 | 7,800.00 | 7,890.00 | 7,240.00 | 7,410.00 | - | -1.98% | 572,492 |
| Jun 25, 2025 | 7,730.00 | 8,030.00 | 7,370.00 | 7,560.00 | - | -2.20% | 579,771 |
| Jun 24, 2025 | 8,160.00 | 8,170.00 | 7,630.00 | 7,730.00 | - | -5.04% | 770,916 |
| Jun 23, 2025 | 6,660.00 | 8,200.00 | 6,540.00 | 8,140.00 | - | 18.49% | 3,218,785 |
| Jun 20, 2025 | 6,950.00 | 7,160.00 | 6,650.00 | 6,870.00 | - | 0.88% | 1,741,694 |
| Jun 19, 2025 | 6,710.00 | 6,890.00 | 6,530.00 | 6,810.00 | - | 2.71% | 576,158 |