Global SM Tech Limited (KOSDAQ:900070)
South Korea · Delayed Price · Currency is KRW 582.00
-38.00 (-6.13%)
At close: Feb 27, 2026
Global SM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 618.00 | 618.00 | 574.00 | 582.00 | 582.00 | -6.13% | 1,015,844 |
| Feb 26, 2026 | 655.00 | 655.00 | 616.00 | 620.00 | 620.00 | -5.34% | 964,504 |
| Feb 25, 2026 | 659.00 | 743.00 | 639.00 | 655.00 | 655.00 | -0.61% | 3,286,456 |
| Feb 24, 2026 | 707.00 | 707.00 | 646.00 | 659.00 | 659.00 | -5.32% | 2,612,329 |
| Feb 23, 2026 | 602.00 | 744.00 | 602.00 | 696.00 | 696.00 | 21.47% | 13,281,490 |
| Feb 20, 2026 | 498.00 | 637.00 | 493.00 | 573.00 | 573.00 | 15.06% | 6,542,918 |
| Feb 19, 2026 | 516.00 | 550.00 | 495.00 | 498.00 | 498.00 | -5.14% | 1,188,611 |
| Feb 13, 2026 | 526.00 | 570.00 | 510.00 | 525.00 | 525.00 | -3.49% | 1,598,594 |
| Feb 12, 2026 | 551.00 | 588.00 | 511.00 | 544.00 | 544.00 | -6.37% | 4,529,029 |
| Feb 11, 2026 | 469.00 | 609.00 | 469.00 | 581.00 | 581.00 | 23.88% | 22,732,729 |
| Feb 10, 2026 | 479.00 | 479.00 | 461.00 | 469.00 | 469.00 | 0.21% | 169,294 |
| Feb 9, 2026 | 456.00 | 480.00 | 448.00 | 468.00 | 468.00 | 4.23% | 483,369 |
| Feb 6, 2026 | 449.00 | 450.00 | 435.00 | 449.00 | 449.00 | 2.28% | 149,080 |
| Feb 5, 2026 | 454.00 | 454.00 | 433.00 | 439.00 | 439.00 | - | 161,056 |
| Feb 4, 2026 | 422.00 | 451.00 | 412.00 | 439.00 | 439.00 | 4.03% | 325,866 |
| Feb 3, 2026 | 422.00 | 425.00 | 412.00 | 422.00 | 422.00 | 0.24% | 231,539 |
| Feb 2, 2026 | 430.00 | 432.00 | 420.00 | 421.00 | 421.00 | -2.09% | 187,447 |
| Jan 30, 2026 | 444.00 | 452.00 | 430.00 | 430.00 | 430.00 | -3.15% | 205,994 |
| Jan 29, 2026 | 454.00 | 456.00 | 431.00 | 444.00 | 444.00 | -1.55% | 330,351 |
| Jan 28, 2026 | 413.00 | 485.00 | 413.00 | 451.00 | 451.00 | 10.27% | 1,153,318 |
| Jan 27, 2026 | 412.00 | 418.00 | 408.00 | 409.00 | 409.00 | -0.73% | 74,776 |
| Jan 26, 2026 | 408.00 | 412.00 | 404.00 | 412.00 | 412.00 | 1.23% | 86,552 |
| Jan 23, 2026 | 409.00 | 411.00 | 404.00 | 407.00 | 407.00 | -0.49% | 105,132 |
| Jan 22, 2026 | 414.00 | 414.00 | 400.00 | 409.00 | 409.00 | -0.49% | 108,063 |
| Jan 21, 2026 | 412.00 | 412.00 | 403.00 | 411.00 | 411.00 | -0.24% | 73,524 |
| Jan 20, 2026 | 405.00 | 415.00 | 403.00 | 412.00 | 412.00 | 2.23% | 58,409 |
| Jan 19, 2026 | 401.00 | 403.00 | 397.00 | 403.00 | 403.00 | 0.50% | 81,634 |
| Jan 16, 2026 | 412.00 | 414.00 | 396.00 | 401.00 | 401.00 | -2.67% | 396,934 |
| Jan 15, 2026 | 413.00 | 419.00 | 409.00 | 412.00 | 412.00 | -0.24% | 125,958 |
| Jan 14, 2026 | 413.00 | 417.00 | 410.00 | 413.00 | 413.00 | 0.24% | 74,310 |
| Jan 13, 2026 | 413.00 | 414.00 | 407.00 | 412.00 | 412.00 | -0.24% | 75,761 |
| Jan 12, 2026 | 416.00 | 419.00 | 392.00 | 413.00 | 413.00 | -0.72% | 93,548 |
| Jan 9, 2026 | 417.00 | 420.00 | 414.00 | 416.00 | 416.00 | - | 96,806 |
| Jan 8, 2026 | 417.00 | 420.00 | 412.00 | 416.00 | 416.00 | -0.24% | 25,486 |
| Jan 7, 2026 | 423.00 | 423.00 | 413.00 | 417.00 | 417.00 | -1.18% | 68,925 |
| Jan 6, 2026 | 425.00 | 425.00 | 416.00 | 422.00 | 422.00 | -0.71% | 24,104 |
| Jan 5, 2026 | 432.00 | 432.00 | 421.00 | 425.00 | 425.00 | -1.62% | 72,866 |
| Jan 2, 2026 | 423.00 | 436.00 | 423.00 | 432.00 | 432.00 | 2.37% | 50,444 |
| Dec 30, 2025 | 423.00 | 423.00 | 414.00 | 422.00 | 422.00 | - | 57,007 |
| Dec 29, 2025 | 431.00 | 431.00 | 422.00 | 422.00 | 422.00 | -2.09% | 38,926 |
| Dec 26, 2025 | 430.00 | 436.00 | 427.00 | 431.00 | 431.00 | -0.46% | 56,982 |
| Dec 24, 2025 | 429.00 | 442.00 | 427.00 | 433.00 | 433.00 | 0.93% | 75,768 |
| Dec 23, 2025 | 432.00 | 444.00 | 427.00 | 429.00 | 429.00 | - | 75,987 |
| Dec 22, 2025 | 442.00 | 443.00 | 428.00 | 429.00 | 429.00 | -1.83% | 88,566 |
| Dec 19, 2025 | 426.00 | 437.00 | 425.00 | 437.00 | 437.00 | 2.58% | 66,293 |
| Dec 18, 2025 | 423.00 | 426.00 | 418.00 | 426.00 | 426.00 | 0.47% | 46,397 |
| Dec 17, 2025 | 422.00 | 429.00 | 420.00 | 424.00 | 424.00 | -0.47% | 54,461 |
| Dec 16, 2025 | 431.00 | 431.00 | 418.00 | 426.00 | 426.00 | -0.70% | 130,418 |
| Dec 15, 2025 | 429.00 | 430.00 | 425.00 | 429.00 | 429.00 | - | 74,321 |
| Dec 12, 2025 | 422.00 | 431.00 | 417.00 | 429.00 | 429.00 | 1.66% | 70,831 |