Global SM Tech Limited (KOSDAQ:900070)
South Korea · Delayed Price · Currency is KRW 451.00
0.00 (0.00%)
At close: Oct 10, 2025
Global SM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 453.00 | 454.00 | 444.00 | 451.00 | 451.00 | - | 45,523 |
| Oct 2, 2025 | 452.00 | 454.00 | 446.00 | 451.00 | 451.00 | -0.22% | 91,550 |
| Oct 1, 2025 | 452.00 | 454.00 | 445.00 | 452.00 | 452.00 | 0.22% | 29,786 |
| Sep 30, 2025 | 454.00 | 458.00 | 447.00 | 451.00 | 451.00 | - | 64,677 |
| Sep 29, 2025 | 447.00 | 452.00 | 445.00 | 451.00 | 451.00 | 0.89% | 84,485 |
| Sep 26, 2025 | 454.00 | 458.00 | 445.00 | 447.00 | 447.00 | -2.40% | 56,811 |
| Sep 25, 2025 | 447.00 | 459.00 | 442.00 | 458.00 | 458.00 | 1.78% | 98,243 |
| Sep 24, 2025 | 448.00 | 460.00 | 439.00 | 450.00 | 450.00 | -0.22% | 80,119 |
| Sep 23, 2025 | 457.00 | 457.00 | 443.00 | 451.00 | 451.00 | -0.44% | 128,851 |
| Sep 22, 2025 | 453.00 | 460.00 | 447.00 | 453.00 | 453.00 | - | 108,447 |
| Sep 19, 2025 | 460.00 | 463.00 | 452.00 | 453.00 | 453.00 | -0.22% | 27,906 |
| Sep 18, 2025 | 454.00 | 459.00 | 448.00 | 454.00 | 454.00 | -0.22% | 120,551 |
| Sep 17, 2025 | 446.00 | 490.00 | 446.00 | 455.00 | 455.00 | 1.34% | 348,157 |
| Sep 16, 2025 | 453.00 | 453.00 | 445.00 | 449.00 | 449.00 | -0.44% | 46,339 |
| Sep 15, 2025 | 451.00 | 455.00 | 430.00 | 451.00 | 451.00 | - | 66,976 |
| Sep 12, 2025 | 449.00 | 453.00 | 445.00 | 451.00 | 451.00 | 0.45% | 113,345 |
| Sep 11, 2025 | 449.00 | 452.00 | 446.00 | 449.00 | 449.00 | - | 28,196 |
| Sep 10, 2025 | 452.00 | 452.00 | 440.00 | 449.00 | 449.00 | -0.66% | 180,938 |
| Sep 9, 2025 | 452.00 | 455.00 | 450.00 | 452.00 | 452.00 | - | 16,898 |
| Sep 8, 2025 | 467.00 | 467.00 | 452.00 | 452.00 | 452.00 | -1.95% | 57,478 |
| Sep 5, 2025 | 456.00 | 473.00 | 454.00 | 461.00 | 461.00 | 1.10% | 41,584 |
| Sep 4, 2025 | 453.00 | 464.00 | 453.00 | 456.00 | 456.00 | 0.66% | 24,461 |
| Sep 3, 2025 | 452.00 | 455.00 | 440.00 | 453.00 | 453.00 | 0.67% | 34,846 |
| Sep 2, 2025 | 448.00 | 452.00 | 445.00 | 450.00 | 450.00 | -0.44% | 29,013 |
| Sep 1, 2025 | 441.00 | 459.00 | 440.00 | 452.00 | 452.00 | 2.49% | 53,076 |
| Aug 29, 2025 | 454.00 | 454.00 | 441.00 | 441.00 | 441.00 | -2.86% | 70,084 |
| Aug 28, 2025 | 454.00 | 456.00 | 448.00 | 454.00 | 454.00 | - | 85,888 |
| Aug 27, 2025 | 456.00 | 459.00 | 454.00 | 454.00 | 454.00 | -1.09% | 52,496 |
| Aug 26, 2025 | 464.00 | 464.00 | 453.00 | 459.00 | 459.00 | 0.22% | 18,987 |
| Aug 25, 2025 | 461.00 | 461.00 | 454.00 | 458.00 | 458.00 | 0.88% | 19,019 |
| Aug 22, 2025 | 463.00 | 463.00 | 454.00 | 454.00 | 454.00 | -0.87% | 102,304 |
| Aug 21, 2025 | 460.00 | 468.00 | 455.00 | 458.00 | 458.00 | -0.43% | 66,375 |
| Aug 20, 2025 | 462.00 | 467.00 | 455.00 | 460.00 | 460.00 | -1.50% | 120,361 |
| Aug 19, 2025 | 459.00 | 467.00 | 458.00 | 467.00 | 467.00 | 1.08% | 125,403 |
| Aug 18, 2025 | 458.00 | 465.00 | 456.00 | 462.00 | 462.00 | -0.65% | 81,586 |
| Aug 14, 2025 | 466.00 | 473.00 | 462.00 | 465.00 | 465.00 | -0.21% | 109,378 |
| Aug 13, 2025 | 464.00 | 468.00 | 460.00 | 466.00 | 466.00 | 0.43% | 71,126 |
| Aug 12, 2025 | 463.00 | 464.00 | 456.00 | 464.00 | 464.00 | 0.22% | 93,176 |
| Aug 11, 2025 | 461.00 | 465.00 | 456.00 | 463.00 | 463.00 | 0.43% | 108,768 |
| Aug 8, 2025 | 463.00 | 464.00 | 457.00 | 461.00 | 461.00 | - | 125,120 |
| Aug 7, 2025 | 470.00 | 474.00 | 460.00 | 461.00 | 461.00 | -2.54% | 125,343 |
| Aug 6, 2025 | 466.00 | 473.00 | 460.00 | 473.00 | 473.00 | 1.28% | 68,968 |
| Aug 5, 2025 | 467.00 | 478.00 | 466.00 | 467.00 | 467.00 | -0.64% | 113,969 |
| Aug 4, 2025 | 463.00 | 470.00 | 455.00 | 470.00 | 470.00 | 1.51% | 107,779 |
| Aug 1, 2025 | 476.00 | 477.00 | 455.00 | 463.00 | 463.00 | -2.73% | 152,563 |
| Jul 31, 2025 | 467.00 | 480.00 | 467.00 | 476.00 | 476.00 | 1.93% | 153,076 |
| Jul 30, 2025 | 468.00 | 474.00 | 460.00 | 467.00 | 467.00 | -0.21% | 157,142 |
| Jul 29, 2025 | 472.00 | 486.00 | 460.00 | 468.00 | 468.00 | -0.85% | 315,254 |
| Jul 28, 2025 | 493.00 | 502.00 | 460.00 | 472.00 | 472.00 | -3.67% | 267,196 |
| Jul 25, 2025 | 509.00 | 524.00 | 490.00 | 490.00 | 490.00 | -3.35% | 410,959 |