Skip to main content
logo
SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
+335.00 (9.84%)
At close: Mar 20, 2026

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,400.003,765.003,395.003,740.003,740.009.84%334,473
Mar 19, 20263,390.003,455.003,295.003,405.003,405.000.15%59,824
Mar 18, 20263,365.003,550.003,365.003,400.003,400.001.04%139,405
Mar 17, 20263,350.003,400.003,185.003,365.003,365.003.86%69,099
Mar 16, 20263,265.003,420.003,205.003,240.003,240.00-117,374
Mar 13, 20263,100.003,260.003,000.003,240.003,240.003.85%249,160
Mar 12, 20263,215.003,215.003,065.003,120.003,120.00-0.64%93,187
Mar 11, 20263,120.003,260.003,100.003,140.003,140.000.32%96,675
Mar 10, 20263,070.003,300.003,025.003,130.003,130.003.13%159,491
Mar 9, 20263,090.003,090.002,880.003,035.003,035.00-3.19%95,272
Mar 6, 20263,025.003,175.002,950.003,135.003,135.003.64%75,405
Mar 5, 20262,760.003,045.002,760.003,025.003,025.0011.42%122,055
Mar 4, 20263,080.003,080.002,650.002,715.002,715.00-12.98%361,080
Mar 3, 20263,350.003,350.003,110.003,120.003,120.00-6.87%251,422
Feb 27, 20263,415.003,415.003,310.003,350.003,350.00-1.90%109,705
Feb 26, 20263,580.003,590.003,400.003,415.003,415.00-4.48%211,515
Feb 25, 20263,650.003,705.003,560.003,575.003,575.00-0.83%203,575
Feb 24, 20263,580.003,700.003,520.003,605.003,605.000.70%174,975
Feb 23, 20263,610.003,775.003,580.003,580.003,580.000.14%382,193
Feb 20, 20263,350.003,645.003,350.003,575.003,575.008.01%469,008
Feb 19, 20263,300.003,350.003,180.003,310.003,310.001.07%139,764
Feb 13, 20263,345.003,345.003,240.003,275.003,275.00-2.24%134,240
Feb 12, 20263,435.003,550.003,315.003,350.003,350.00-2.47%212,254
Feb 11, 20263,495.003,535.003,435.003,435.003,435.00-1.58%99,105
Feb 10, 20263,410.003,535.003,410.003,490.003,490.002.50%94,214
Feb 9, 20263,320.003,480.003,320.003,405.003,405.002.56%148,780
Feb 6, 20263,410.003,445.003,215.003,320.003,320.00-2.92%118,027
Feb 5, 20263,500.003,590.003,420.003,420.003,420.00-2.43%160,349
Feb 4, 20263,485.003,570.003,450.003,505.003,505.000.14%138,565
Feb 3, 20263,565.003,575.003,410.003,500.003,500.000.86%106,584
Feb 2, 20263,570.003,630.003,460.003,470.003,470.00-5.06%127,794
Jan 30, 20263,695.003,700.003,575.003,655.003,655.00-1.22%219,098
Jan 29, 20263,750.003,770.003,630.003,700.003,700.00-1.33%149,899
Jan 28, 20263,695.003,845.003,695.003,750.003,750.001.35%148,449
Jan 27, 20263,720.003,750.003,660.003,700.003,700.00-97,170
Jan 26, 20263,565.003,730.003,520.003,700.003,700.003.79%169,649
Jan 23, 20263,550.003,620.003,395.003,565.003,565.000.42%212,420
Jan 22, 20263,430.003,935.003,245.003,550.003,550.006.61%1,187,600
Jan 21, 20263,480.003,480.003,260.003,330.003,330.00-5.40%205,589
Jan 20, 20263,435.003,560.003,365.003,520.003,520.002.47%85,512
Jan 19, 20263,440.003,565.003,360.003,435.003,435.00-0.43%161,953
Jan 16, 20263,535.003,540.003,360.003,450.003,450.00-1.43%149,755
Jan 15, 20263,555.003,590.003,485.003,500.003,500.00-1.69%137,472
Jan 14, 20263,650.003,800.003,525.003,560.003,560.00-2.47%271,442
Jan 13, 20263,375.003,730.003,375.003,650.003,650.008.79%407,811
Jan 12, 20263,385.003,435.003,330.003,355.003,355.00-0.74%197,942
Jan 9, 20263,550.003,555.003,325.003,380.003,380.00-3.15%281,683
Jan 8, 20263,795.003,800.003,445.003,490.003,490.00-8.04%400,045
Jan 7, 20263,815.003,955.003,730.003,795.003,795.00-0.39%205,214
Jan 6, 20263,960.004,045.003,770.003,810.003,810.00-3.79%146,489