Skip to main content
logo
SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,110.00
+50.00 (1.63%)
At close: Oct 7, 2026

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,020.003,135.002,990.003,110.003,110.001.63%43,533
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
Aug 14, 20262,905.002,955.002,765.002,940.002,940.000.51%99,572
Aug 13, 20263,125.003,155.002,880.002,925.002,925.00-6.70%235,438
Aug 12, 20263,040.003,295.002,985.003,135.003,135.003.13%281,271
Aug 11, 20263,050.003,090.002,900.003,040.003,040.00-162,474
Aug 10, 20263,005.003,110.002,900.003,040.003,040.001.84%165,690
Aug 7, 20262,885.003,030.002,860.002,985.002,985.004.01%89,490
Aug 6, 20262,980.003,070.002,870.002,870.002,870.00-2.71%140,570
Aug 5, 20262,800.002,950.002,680.002,950.002,950.006.12%130,921
Aug 4, 20262,670.002,780.002,625.002,780.002,780.004.12%116,688
Aug 3, 20262,600.002,690.002,545.002,670.002,670.002.69%69,190
Jul 31, 20262,605.002,660.002,570.002,600.002,600.000.19%76,160
Jul 30, 20262,690.002,800.002,550.002,595.002,595.00-0.19%93,490
Jul 29, 20262,660.003,045.002,520.002,600.002,600.00-3.35%371,967
Jul 28, 20262,610.003,220.002,555.002,690.002,690.000.37%675,845
Jul 27, 20262,660.002,690.002,555.002,680.002,680.004.89%62,479
Jul 24, 20262,520.002,590.002,425.002,555.002,555.001.39%144,458