Skip to main content
logo
SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,700.00
0.00 (0.00%)
At close: Jan 27, 2026

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20264,020.004,120.003,945.003,960.003,960.00-1.49%86,783
Jan 2, 20263,910.004,030.003,860.004,020.004,020.006.49%105,154
Dec 30, 20253,810.003,895.003,710.003,775.003,775.00-1.05%36,544
Dec 29, 20253,865.003,880.003,735.003,815.003,815.001.73%30,253
Dec 26, 20253,915.003,915.003,745.003,750.003,750.00-2.47%84,524
Dec 24, 20253,920.003,920.003,830.003,845.003,845.00-0.77%27,764
Dec 23, 20253,975.003,975.003,875.003,875.003,875.00-1.65%63,183
Dec 22, 20253,985.003,990.003,920.003,940.003,940.000.90%43,595
Dec 19, 20253,940.003,980.003,860.003,905.003,905.00-0.76%38,579
Dec 18, 20253,930.003,935.003,840.003,935.003,935.000.13%44,782
Dec 17, 20253,945.004,060.003,885.003,930.003,930.000.26%54,188
Dec 16, 20253,985.004,005.003,875.003,920.003,920.00-1.63%172,822
Dec 15, 20254,095.004,095.003,950.003,985.003,985.00-1.73%59,712
Dec 12, 20254,110.004,160.004,025.004,055.004,055.00-1.10%92,688
Dec 11, 20253,975.004,185.003,970.004,100.004,100.003.54%109,362
Dec 10, 20253,890.003,980.003,810.003,960.003,960.002.72%74,898
Dec 9, 20253,940.003,950.003,805.003,855.003,855.00-2.41%289,677
Dec 8, 20254,050.004,150.003,900.003,950.003,950.00-2.47%240,532
Dec 5, 20254,120.004,160.004,035.004,050.004,050.00-1.70%64,984
Dec 4, 20254,235.004,235.004,120.004,120.004,120.00-2.94%67,943
Dec 3, 20254,105.004,275.004,060.004,245.004,245.003.41%90,717
Dec 2, 20254,100.004,175.004,065.004,105.004,105.000.37%24,684
Dec 1, 20254,195.004,345.004,085.004,090.004,090.00-2.50%71,901
Nov 28, 20254,045.004,225.004,045.004,195.004,195.002.69%54,282
Nov 27, 20254,100.004,180.004,060.004,085.004,085.00-0.37%42,921
Nov 26, 20254,025.004,100.003,990.004,100.004,100.002.63%45,388
Nov 25, 20254,050.004,175.003,965.003,995.003,995.00-0.87%107,505
Nov 24, 20254,045.004,140.003,975.004,030.004,030.00-0.12%64,658
Nov 21, 20254,235.004,235.003,965.004,035.004,035.00-4.72%130,693
Nov 20, 20254,065.004,250.004,065.004,235.004,235.004.05%94,821
Nov 19, 20254,150.004,275.004,050.004,070.004,070.00-2.63%80,580