Global SM Tech Limited (KOSDAQ:900070)
South Korea · Delayed Price · Currency is KRW 516.00
-18.00 (-3.37%)
At close: Apr 2, 2026
Global SM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 534.00 | 538.00 | 510.00 | 516.00 | 516.00 | -3.37% | 189,351 |
| Apr 1, 2026 | 541.00 | 541.00 | 522.00 | 534.00 | 534.00 | 2.30% | 132,490 |
| Mar 31, 2026 | 541.00 | 541.00 | 517.00 | 522.00 | 522.00 | -2.61% | 162,204 |
| Mar 30, 2026 | 519.00 | 538.00 | 514.00 | 536.00 | 536.00 | -0.19% | 198,581 |
| Mar 27, 2026 | 544.00 | 548.00 | 523.00 | 537.00 | 537.00 | -2.36% | 184,912 |
| Mar 26, 2026 | 556.00 | 558.00 | 546.00 | 550.00 | 550.00 | -1.08% | 55,834 |
| Mar 25, 2026 | 538.00 | 570.00 | 538.00 | 556.00 | 556.00 | 3.35% | 144,910 |
| Mar 24, 2026 | 537.00 | 545.00 | 531.00 | 538.00 | 538.00 | 0.75% | 153,307 |
| Mar 23, 2026 | 558.00 | 558.00 | 519.00 | 534.00 | 534.00 | -4.81% | 217,013 |
| Mar 20, 2026 | 541.00 | 565.00 | 535.00 | 561.00 | 561.00 | 2.56% | 239,656 |
| Mar 19, 2026 | 534.00 | 577.00 | 518.00 | 547.00 | 547.00 | 2.43% | 360,077 |
| Mar 18, 2026 | 559.00 | 559.00 | 522.00 | 534.00 | 534.00 | -2.55% | 403,879 |
| Mar 17, 2026 | 628.00 | 628.00 | 530.00 | 548.00 | 548.00 | -1.97% | 639,975 |
| Mar 16, 2026 | 522.00 | 559.00 | 522.00 | 559.00 | 559.00 | 6.48% | 551,828 |
| Mar 13, 2026 | 508.00 | 538.00 | 507.00 | 525.00 | 525.00 | -2.60% | 207,465 |
| Mar 12, 2026 | 549.00 | 564.00 | 516.00 | 539.00 | 539.00 | -1.10% | 403,672 |
| Mar 11, 2026 | 525.00 | 575.00 | 519.00 | 545.00 | 545.00 | 3.81% | 534,692 |
| Mar 10, 2026 | 506.00 | 550.00 | 500.00 | 525.00 | 525.00 | 3.75% | 285,457 |
| Mar 9, 2026 | 488.00 | 534.00 | 461.00 | 506.00 | 506.00 | 1.61% | 368,526 |
| Mar 6, 2026 | 539.00 | 539.00 | 489.00 | 498.00 | 498.00 | -3.86% | 657,599 |
| Mar 5, 2026 | 525.00 | 539.00 | 485.00 | 518.00 | 518.00 | 8.14% | 502,467 |
| Mar 4, 2026 | 559.00 | 559.00 | 479.00 | 479.00 | 479.00 | -14.46% | 789,614 |
| Mar 3, 2026 | 566.00 | 600.00 | 550.00 | 560.00 | 560.00 | -3.78% | 684,884 |
| 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 |