Skip to main content
logo
SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,770.00
-20.00 (-0.72%)
At close: Oct 30, 2026

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,740.002,815.002,610.002,770.002,770.00-0.72%69,660
Oct 29, 20263,065.003,065.002,790.002,790.002,790.00-5.90%91,394
Oct 28, 20263,005.003,090.002,710.002,965.002,965.00-2.79%83,324
Oct 27, 20263,080.003,185.003,045.003,050.003,050.00-0.65%56,300
Oct 26, 20263,370.003,370.003,050.003,070.003,070.00-8.90%200,125
Oct 23, 20263,405.003,450.003,260.003,370.003,370.00-0.44%196,005
Oct 22, 20263,290.003,390.003,265.003,385.003,385.002.89%123,112
Oct 21, 20263,385.003,440.003,270.003,290.003,290.00-4.08%196,292
Oct 20, 20263,385.003,430.003,265.003,430.003,430.001.18%108,948
Oct 19, 20263,300.003,485.003,260.003,390.003,390.002.73%290,497
Oct 16, 20263,030.003,370.002,970.003,300.003,300.008.91%308,461
Oct 15, 20262,980.003,030.002,805.003,030.003,030.001.68%239,775
Oct 14, 20262,880.003,010.002,880.002,980.002,980.000.85%57,272
Oct 13, 20263,060.003,060.002,895.002,955.002,955.00-3.43%65,630
Oct 12, 20263,105.003,125.002,910.003,060.003,060.00-1.92%39,697
Oct 8, 20263,090.003,140.003,030.003,120.003,120.000.32%67,873
Oct 7, 20263,020.003,135.002,990.003,110.003,110.001.63%48,874
Oct 6, 20263,030.003,105.002,985.003,060.003,060.000.66%36,408
Oct 2, 20263,020.003,095.002,950.003,040.003,040.000.66%46,427
Oct 1, 20262,905.003,060.002,830.003,020.003,020.003.42%83,293
Sep 30, 20262,875.002,925.002,860.002,920.002,920.00-0.34%25,306
Sep 29, 20262,960.002,965.002,875.002,930.002,930.00-2.66%33,992
Sep 28, 20263,080.003,090.002,970.003,010.003,010.00-2.27%57,636
Sep 23, 20263,090.003,125.002,995.003,080.003,080.000.33%86,106
Sep 22, 20263,070.003,090.002,920.003,070.003,070.001.66%109,960
Sep 21, 20262,790.003,050.002,705.003,020.003,020.009.22%256,764
Sep 18, 20262,710.002,765.002,680.002,765.002,765.002.03%28,014
Sep 17, 20262,850.002,850.002,650.002,710.002,710.00-0.91%33,021
Sep 16, 20262,720.002,790.002,655.002,735.002,735.000.55%34,046
Sep 15, 20262,850.002,850.002,655.002,720.002,720.00-0.91%36,812
Sep 14, 20262,685.002,765.002,660.002,745.002,745.000.37%24,748
Sep 11, 20262,770.002,830.002,705.002,735.002,735.00-1.26%21,129
Sep 10, 20262,725.002,825.002,710.002,770.002,770.00-22,210
Sep 9, 20262,760.002,795.002,730.002,770.002,770.00-0.36%26,077
Sep 8, 20262,840.002,880.002,730.002,780.002,780.00-1.94%51,692
Sep 7, 20262,915.002,915.002,820.002,835.002,835.00-2.74%28,551
Sep 4, 20262,940.002,940.002,835.002,915.002,915.00-0.17%24,881
Sep 3, 20262,940.002,970.002,830.002,920.002,920.00-36,990
Sep 2, 20262,940.002,940.002,810.002,920.002,920.00-0.34%23,762
Sep 1, 20262,880.002,980.002,880.002,930.002,930.00-0.51%37,421
Aug 31, 20262,810.002,975.002,785.002,945.002,945.001.38%58,120
Aug 28, 20262,830.002,940.002,785.002,905.002,905.001.57%50,898
Aug 27, 20262,880.002,880.002,725.002,860.002,860.000.88%20,554
Aug 26, 20262,825.002,840.002,735.002,835.002,835.000.89%20,071
Aug 25, 20262,675.002,820.002,675.002,810.002,810.002.18%17,663
Aug 24, 20262,700.002,770.002,665.002,750.002,750.00-0.36%30,873
Aug 21, 20262,725.002,805.002,705.002,760.002,760.00-2.65%38,917
Aug 20, 20262,835.002,835.002,725.002,835.002,835.000.89%60,706
Aug 19, 20262,715.002,835.002,620.002,810.002,810.001.81%41,421
Aug 18, 20262,905.002,905.002,700.002,760.002,760.00-6.12%119,319