Skip to main content
logo
SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,060.00
-5.00 (-0.16%)
At close: May 20, 2026

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 20263,525.003,545.003,420.003,490.003,490.00-0.85%164,291
Apr 15, 20263,480.003,590.003,440.003,520.003,520.001.15%287,936
Apr 14, 20263,440.003,515.003,365.003,480.003,480.001.16%153,221
Apr 13, 20263,310.003,510.003,215.003,440.003,440.003.93%383,074
Apr 10, 20263,145.003,335.003,115.003,310.003,310.006.09%256,897
Apr 9, 20263,270.003,310.003,090.003,120.003,120.00-3.11%509,643
Apr 8, 20263,650.003,670.003,090.003,220.003,220.00-9.55%1,267,337
Apr 7, 20263,610.003,690.003,495.003,560.003,560.00-1.25%256,463
Apr 6, 20263,615.003,770.003,570.003,605.003,605.00-0.14%370,908
Apr 3, 20263,765.003,920.003,565.003,610.003,610.00-3.48%595,662
Apr 2, 20264,005.004,050.003,740.003,740.003,740.00-6.27%898,135
Apr 1, 20264,100.004,140.003,850.003,990.003,990.00-4.09%823,106
Mar 31, 20264,585.004,605.004,160.004,160.004,160.00-6.94%1,573,785
Mar 30, 20263,770.004,750.003,770.004,470.004,470.0016.41%7,593,763
Mar 27, 20264,035.004,035.003,750.003,840.003,840.00-5.54%425,669
Mar 26, 20263,685.004,140.003,670.004,065.004,065.0010.46%1,148,638
Mar 25, 20263,585.003,700.003,570.003,680.003,680.002.65%82,347
Mar 24, 20263,570.003,730.003,550.003,585.003,585.001.56%127,515
Mar 23, 20263,680.003,685.003,525.003,530.003,530.00-5.61%223,870
Mar 20, 20263,400.003,765.003,395.003,740.003,740.009.84%343,290
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%139,465
Mar 17, 20263,350.003,400.003,185.003,365.003,365.003.86%69,286
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%96,686
Mar 10, 20263,070.003,300.003,025.003,130.003,130.003.13%159,491