SMCG Co., Ltd. (KOSDAQ:460870)
South Korea · Delayed Price · Currency is KRW 6,080.00
-70.00 (-1.14%)
At close: Sep 19, 2025
SMCG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,110.00 | 6,160.00 | 5,980.00 | 6,080.00 | 6,080.00 | -1.14% | 230,869 |
| Sep 18, 2025 | 6,440.00 | 6,550.00 | 6,090.00 | 6,150.00 | 6,150.00 | -3.15% | 227,824 |
| Sep 17, 2025 | 6,310.00 | 6,430.00 | 6,190.00 | 6,350.00 | 6,350.00 | 0.95% | 198,958 |
| Sep 16, 2025 | 6,360.00 | 6,480.00 | 6,290.00 | 6,290.00 | 6,290.00 | -1.10% | 88,236 |
| Sep 15, 2025 | 6,550.00 | 6,550.00 | 6,250.00 | 6,360.00 | 6,360.00 | -2.90% | 304,568 |
| Sep 12, 2025 | 6,720.00 | 6,730.00 | 6,500.00 | 6,550.00 | 6,550.00 | -2.38% | 157,143 |
| Sep 11, 2025 | 6,650.00 | 6,830.00 | 6,560.00 | 6,710.00 | 6,710.00 | 0.15% | 205,250 |
| Sep 10, 2025 | 6,870.00 | 6,870.00 | 6,630.00 | 6,700.00 | 6,700.00 | -1.76% | 157,416 |
| Sep 9, 2025 | 6,540.00 | 6,830.00 | 6,380.00 | 6,820.00 | 6,820.00 | 3.65% | 265,548 |
| Sep 8, 2025 | 6,600.00 | 6,780.00 | 6,050.00 | 6,580.00 | 6,580.00 | 2.17% | 567,473 |
| Sep 5, 2025 | 6,480.00 | 6,490.00 | 6,330.00 | 6,440.00 | 6,440.00 | 0.31% | 109,998 |
| Sep 4, 2025 | 6,480.00 | 6,580.00 | 6,380.00 | 6,420.00 | 6,420.00 | -0.93% | 136,035 |
| Sep 3, 2025 | 6,630.00 | 6,660.00 | 6,420.00 | 6,480.00 | 6,480.00 | -2.41% | 143,314 |
| Sep 2, 2025 | 6,680.00 | 6,770.00 | 6,540.00 | 6,640.00 | 6,640.00 | -0.45% | 73,057 |
| Sep 1, 2025 | 6,620.00 | 6,850.00 | 6,600.00 | 6,670.00 | 6,670.00 | -1.04% | 78,957 |
| Aug 29, 2025 | 6,810.00 | 6,890.00 | 6,610.00 | 6,740.00 | 6,740.00 | -2.18% | 146,533 |
| Aug 28, 2025 | 6,880.00 | 7,020.00 | 6,800.00 | 6,890.00 | 6,890.00 | 0.29% | 72,240 |
| Aug 27, 2025 | 6,990.00 | 6,990.00 | 6,720.00 | 6,870.00 | 6,870.00 | 0.29% | 140,373 |
| Aug 26, 2025 | 6,900.00 | 6,940.00 | 6,680.00 | 6,850.00 | 6,850.00 | 0.15% | 140,202 |
| Aug 25, 2025 | 6,830.00 | 6,940.00 | 6,680.00 | 6,840.00 | 6,840.00 | 1.33% | 176,077 |
| Aug 22, 2025 | 6,600.00 | 6,900.00 | 6,520.00 | 6,750.00 | 6,750.00 | 1.66% | 261,272 |
| Aug 21, 2025 | 6,630.00 | 6,790.00 | 6,520.00 | 6,640.00 | 6,640.00 | 0.30% | 174,076 |
| Aug 20, 2025 | 6,440.00 | 6,700.00 | 6,180.00 | 6,620.00 | 6,620.00 | 1.85% | 207,211 |
| Aug 19, 2025 | 6,630.00 | 6,630.00 | 6,260.00 | 6,500.00 | 6,500.00 | 0.78% | 144,603 |
| Aug 18, 2025 | 6,730.00 | 6,930.00 | 6,450.00 | 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 | 6,720.00 | 0.15% | 300,228 |
| Aug 13, 2025 | 7,220.00 | 7,220.00 | 6,640.00 | 6,710.00 | 6,710.00 | -4.14% | 415,982 |
| Aug 12, 2025 | 7,330.00 | 7,360.00 | 7,000.00 | 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 | 7,310.00 | -4.57% | 366,618 |
| Aug 8, 2025 | 8,090.00 | 8,120.00 | 7,630.00 | 7,660.00 | 7,660.00 | -4.01% | 291,145 |
| Aug 7, 2025 | 8,000.00 | 8,090.00 | 7,520.00 | 7,980.00 | 7,980.00 | 1.01% | 411,550 |
| Aug 6, 2025 | 7,650.00 | 7,960.00 | 7,440.00 | 7,900.00 | 7,900.00 | 4.50% | 337,763 |
| Aug 5, 2025 | 7,570.00 | 7,740.00 | 7,430.00 | 7,560.00 | 7,560.00 | 0.13% | 169,639 |
| Aug 4, 2025 | 7,150.00 | 7,620.00 | 7,150.00 | 7,550.00 | 7,550.00 | 3.14% | 131,370 |
| Aug 1, 2025 | 7,540.00 | 7,880.00 | 7,220.00 | 7,320.00 | 7,320.00 | -4.69% | 212,410 |
| Jul 31, 2025 | 7,620.00 | 7,960.00 | 7,600.00 | 7,680.00 | 7,680.00 | 0.79% | 176,531 |
| Jul 30, 2025 | 7,880.00 | 7,930.00 | 7,530.00 | 7,620.00 | 7,620.00 | -3.30% | 201,088 |
| Jul 29, 2025 | 7,800.00 | 8,000.00 | 7,710.00 | 7,880.00 | 7,880.00 | 1.03% | 141,430 |
| Jul 28, 2025 | 7,920.00 | 8,090.00 | 7,530.00 | 7,800.00 | 7,800.00 | -3.70% | 500,190 |
| Jul 25, 2025 | 8,070.00 | 8,280.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.25% | 164,833 |
| Jul 24, 2025 | 8,400.00 | 8,400.00 | 8,040.00 | 8,120.00 | 8,120.00 | -3.33% | 319,280 |
| Jul 23, 2025 | 8,310.00 | 8,440.00 | 8,110.00 | 8,400.00 | 8,400.00 | 0.96% | 208,378 |
| Jul 22, 2025 | 8,630.00 | 8,850.00 | 8,220.00 | 8,320.00 | 8,320.00 | 1.34% | 607,482 |
| Jul 21, 2025 | 8,350.00 | 8,420.00 | 8,050.00 | 8,210.00 | 8,210.00 | -3.07% | 410,774 |
| Jul 18, 2025 | 8,680.00 | 8,700.00 | 8,220.00 | 8,470.00 | 8,470.00 | -2.64% | 574,225 |
| Jul 17, 2025 | 8,610.00 | 8,870.00 | 8,410.00 | 8,700.00 | 8,700.00 | 1.16% | 274,524 |
| Jul 16, 2025 | 9,030.00 | 9,070.00 | 8,500.00 | 8,600.00 | 8,600.00 | -3.37% | 387,626 |
| Jul 15, 2025 | 9,130.00 | 9,570.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.87% | 544,361 |
| Jul 14, 2025 | 9,330.00 | 9,490.00 | 8,910.00 | 9,070.00 | 9,070.00 | -1.09% | 433,106 |
| Jul 11, 2025 | 9,060.00 | 9,560.00 | 8,800.00 | 9,170.00 | 9,170.00 | 1.33% | 659,968 |