Skip to main content
logo
SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+145.00 (6.68%)
At close: Jun 30, 2026

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20262,300.002,360.002,215.002,290.002,290.00-1.08%64,433
Jun 30, 20262,100.002,355.002,100.002,315.002,315.006.68%91,523
Jun 29, 20261,880.002,180.001,880.002,170.002,170.0011.86%62,604
Jun 26, 20261,902.002,055.001,861.001,940.001,940.00-3.00%74,450
Jun 25, 20261,923.002,000.001,875.002,000.002,000.004.71%110,103
Jun 24, 20261,901.001,974.001,790.001,910.001,910.000.47%137,725
Jun 23, 20262,090.002,125.001,867.001,901.001,901.00-11.17%215,375
Jun 22, 20262,230.002,230.002,080.002,140.002,140.000.47%58,986
Jun 19, 20262,455.002,455.002,060.002,130.002,130.00-8.78%214,894
Jun 18, 20262,460.002,500.002,305.002,335.002,335.00-4.89%85,395
Jun 17, 20262,480.002,540.002,400.002,455.002,455.000.20%114,853
Jun 16, 20262,540.002,540.002,365.002,450.002,450.001.66%40,429
Jun 15, 20262,490.002,560.002,405.002,410.002,410.00-2.82%64,675
Jun 12, 20262,490.002,535.002,430.002,480.002,480.00-60,591
Jun 11, 20262,365.002,480.002,280.002,480.002,480.003.98%60,868
Jun 10, 20262,495.002,495.002,290.002,385.002,385.00-0.63%43,078
Jun 9, 20262,375.002,580.002,370.002,400.002,400.001.05%122,020
Jun 8, 20262,600.002,600.002,375.002,375.002,375.00-11.38%134,433
Jun 5, 20262,800.002,850.002,650.002,680.002,680.00-5.13%167,498
Jun 4, 20262,980.003,060.002,805.002,825.002,825.00-5.83%175,502
Jun 2, 20263,000.003,130.002,895.003,000.003,000.00-3.85%250,316
Jun 1, 20262,890.003,140.002,785.003,120.003,120.007.77%299,352
May 29, 20263,160.003,160.002,850.002,895.002,895.00-7.80%211,118
May 28, 20263,030.003,165.002,960.003,140.003,140.003.80%139,658
May 27, 20263,035.003,095.002,870.003,025.003,025.00-1.14%167,304
May 26, 20263,230.003,260.003,050.003,060.003,060.00-5.26%152,205
May 22, 20263,040.003,275.003,040.003,230.003,230.005.38%89,126
May 21, 20263,065.003,265.003,030.003,065.003,065.000.16%129,065
May 20, 20263,065.003,140.002,920.003,060.003,060.00-0.16%134,926
May 19, 20263,065.003,145.002,950.003,065.003,065.00-127,880
May 18, 20263,075.003,140.002,965.003,065.003,065.00-0.33%94,090
May 15, 20263,205.003,295.003,050.003,075.003,075.00-4.06%208,721
May 14, 20263,285.003,380.003,150.003,205.003,205.00-2.29%101,505
May 13, 20263,410.003,445.003,110.003,280.003,280.00-3.81%129,043
May 12, 20263,350.003,415.003,225.003,410.003,410.001.79%246,091
May 11, 20263,480.003,480.003,265.003,350.003,350.00-2.90%220,927
May 8, 20263,485.003,635.003,415.003,450.003,450.00-0.86%301,148
May 7, 20263,545.003,545.003,420.003,480.003,480.00-1.83%224,843
May 6, 20263,500.003,550.003,385.003,545.003,545.001.00%234,591
May 4, 20263,555.003,645.003,470.003,510.003,510.00-2.23%231,268
Apr 30, 20263,710.003,710.003,590.003,590.003,590.00-3.23%153,034
Apr 29, 20263,730.003,825.003,685.003,710.003,710.00-114,801
Apr 28, 20263,730.003,800.003,660.003,710.003,710.00-1.07%85,377
Apr 27, 20263,800.003,830.003,725.003,750.003,750.00-1.19%143,583
Apr 24, 20263,750.003,930.003,705.003,795.003,795.003.27%234,917
Apr 23, 20263,615.003,830.003,615.003,675.003,675.001.80%152,212
Apr 22, 20263,720.003,750.003,550.003,610.003,610.00-2.96%171,847
Apr 21, 20263,500.004,070.003,465.003,720.003,720.006.44%1,061,526
Apr 20, 20263,550.003,615.003,475.003,495.003,495.00-0.71%137,873
Apr 17, 20263,520.003,560.003,475.003,520.003,520.000.86%119,978