SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,130.00
-260.00 (-4.82%)
At close: Oct 10, 2025

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20257,220.007,220.006,640.006,710.006,710.00-4.14%415,982
Aug 12, 20257,330.007,360.007,000.007,000.007,000.00-4.24%272,363
Aug 11, 20257,660.007,660.007,240.007,310.007,310.00-4.57%366,618
Aug 8, 20258,090.008,120.007,630.007,660.007,660.00-4.01%291,145
Aug 7, 20258,000.008,090.007,520.007,980.007,980.001.01%411,550
Aug 6, 20257,650.007,960.007,440.007,900.007,900.004.50%337,763
Aug 5, 20257,570.007,740.007,430.007,560.007,560.000.13%169,639
Aug 4, 20257,150.007,620.007,150.007,550.007,550.003.14%131,370
Aug 1, 20257,540.007,880.007,220.007,320.007,320.00-4.69%212,410
Jul 31, 20257,620.007,960.007,600.007,680.007,680.000.79%176,531
Jul 30, 20257,880.007,930.007,530.007,620.007,620.00-3.30%201,088
Jul 29, 20257,800.008,000.007,710.007,880.007,880.001.03%141,430
Jul 28, 20257,920.008,090.007,530.007,800.007,800.00-3.70%500,190
Jul 25, 20258,070.008,280.008,050.008,100.008,100.00-0.25%164,833