Skip to main content
logo
SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,710.00
0.00 (0.00%)
At close: Apr 29, 2026

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,710.003,710.003,590.003,590.003,590.00-3.23%152,777
Apr 29, 20263,730.003,825.003,685.003,710.003,710.00-111,758
Apr 28, 20263,730.003,800.003,660.003,710.003,710.00-1.07%84,479
Apr 27, 20263,800.003,830.003,725.003,750.003,750.00-1.19%143,472
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%151,227
Apr 22, 20263,720.003,750.003,550.003,610.003,610.00-2.96%170,440
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%118,877
Apr 16, 20263,525.003,545.003,420.003,490.003,490.00-0.85%163,668
Apr 15, 20263,480.003,590.003,440.003,520.003,520.001.15%287,902
Apr 14, 20263,440.003,515.003,365.003,480.003,480.001.16%153,140
Apr 13, 20263,310.003,510.003,215.003,440.003,440.003.93%383,000
Apr 10, 20263,145.003,335.003,115.003,310.003,310.006.09%256,817
Apr 9, 20263,270.003,310.003,090.003,120.003,120.00-3.11%506,292
Apr 8, 20263,650.003,670.003,090.003,220.003,220.00-9.55%1,260,904
Apr 7, 20263,610.003,690.003,495.003,560.003,560.00-1.25%256,264
Apr 6, 20263,615.003,770.003,570.003,605.003,605.00-0.14%369,504
Apr 3, 20263,765.003,920.003,565.003,610.003,610.00-3.48%592,209
Apr 2, 20264,005.004,050.003,740.003,740.003,740.00-6.27%894,271
Apr 1, 20264,100.004,140.003,850.003,990.003,990.00-4.09%819,480
Mar 31, 20264,585.004,605.004,160.004,160.004,160.00-6.94%1,568,957
Mar 30, 20263,770.004,750.003,770.004,470.004,470.0016.41%7,559,012
Mar 27, 20264,035.004,035.003,750.003,840.003,840.00-5.54%425,234
Mar 26, 20263,685.004,140.003,670.004,065.004,065.0010.46%1,137,753
Mar 25, 20263,585.003,700.003,570.003,680.003,680.002.65%82,346
Mar 24, 20263,570.003,730.003,550.003,585.003,585.001.56%126,326
Mar 23, 20263,680.003,685.003,525.003,530.003,530.00-5.61%222,015
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