Global SM Tech Limited (KOSDAQ:900070)
South Korea · Delayed Price · Currency is KRW 426.00
+2.00 (0.47%)
At close: Dec 5, 2025
Global SM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 421.00 | 428.00 | 419.00 | 426.00 | 426.00 | 0.47% | 34,192 |
| Dec 4, 2025 | 422.00 | 425.00 | 415.00 | 424.00 | 424.00 | 0.47% | 42,186 |
| Dec 3, 2025 | 423.00 | 423.00 | 419.00 | 422.00 | 422.00 | - | 23,845 |
| Dec 2, 2025 | 422.00 | 423.00 | 416.00 | 422.00 | 422.00 | - | 13,344 |
| Dec 1, 2025 | 420.00 | 424.00 | 418.00 | 422.00 | 422.00 | 0.48% | 27,209 |
| Nov 28, 2025 | 420.00 | 422.00 | 412.00 | 420.00 | 420.00 | - | 79,961 |
| Nov 27, 2025 | 422.00 | 423.00 | 416.00 | 420.00 | 420.00 | - | 21,928 |
| Nov 26, 2025 | 415.00 | 426.00 | 414.00 | 420.00 | 420.00 | 0.24% | 45,171 |
| Nov 25, 2025 | 420.00 | 422.00 | 411.00 | 419.00 | 419.00 | -0.24% | 41,662 |
| Nov 24, 2025 | 421.00 | 421.00 | 391.00 | 420.00 | 420.00 | -0.24% | 64,406 |
| Nov 21, 2025 | 423.00 | 423.00 | 411.00 | 421.00 | 421.00 | -0.47% | 25,184 |
| Nov 20, 2025 | 424.00 | 424.00 | 417.00 | 423.00 | 423.00 | -0.24% | 40,036 |
| Nov 19, 2025 | 420.00 | 426.00 | 416.00 | 424.00 | 424.00 | 0.47% | 35,441 |
| Nov 18, 2025 | 425.00 | 425.00 | 415.00 | 422.00 | 422.00 | -0.71% | 59,606 |
| Nov 17, 2025 | 424.00 | 426.00 | 420.00 | 425.00 | 425.00 | -0.70% | 39,922 |
| Nov 14, 2025 | 437.00 | 437.00 | 421.00 | 428.00 | 428.00 | -2.06% | 109,764 |
| Nov 13, 2025 | 436.00 | 438.00 | 425.00 | 437.00 | 437.00 | 0.23% | 29,552 |
| Nov 12, 2025 | 432.00 | 437.00 | 420.00 | 436.00 | 436.00 | 1.40% | 197,739 |
| Nov 11, 2025 | 431.00 | 433.00 | 426.00 | 430.00 | 430.00 | - | 36,678 |
| Nov 10, 2025 | 424.00 | 431.00 | 423.00 | 430.00 | 430.00 | 0.70% | 13,124 |
| Nov 7, 2025 | 428.00 | 432.00 | 422.00 | 427.00 | 427.00 | -1.16% | 40,504 |
| Nov 6, 2025 | 428.00 | 435.00 | 418.00 | 432.00 | 432.00 | 0.93% | 102,465 |
| Nov 5, 2025 | 439.00 | 439.00 | 418.00 | 428.00 | 428.00 | -1.83% | 98,687 |
| Nov 4, 2025 | 435.00 | 439.00 | 432.00 | 436.00 | 436.00 | 0.23% | 59,760 |
| Nov 3, 2025 | 432.00 | 437.00 | 428.00 | 435.00 | 435.00 | 0.46% | 83,752 |
| Oct 31, 2025 | 441.00 | 442.00 | 421.00 | 433.00 | 433.00 | -2.04% | 281,575 |
| Oct 30, 2025 | 447.00 | 455.00 | 432.00 | 442.00 | 442.00 | -0.45% | 703,292 |
| Oct 29, 2025 | 444.00 | 447.00 | 442.00 | 444.00 | 444.00 | 0.23% | 7,748 |
| Oct 28, 2025 | 445.00 | 448.00 | 440.00 | 443.00 | 443.00 | -1.12% | 45,631 |
| Oct 27, 2025 | 446.00 | 448.00 | 441.00 | 448.00 | 448.00 | 0.67% | 29,760 |
| Oct 24, 2025 | 442.00 | 445.00 | 437.00 | 445.00 | 445.00 | 0.23% | 67,696 |
| Oct 23, 2025 | 447.00 | 449.00 | 441.00 | 444.00 | 444.00 | -0.45% | 30,181 |
| Oct 22, 2025 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | -0.22% | 24,890 |
| Oct 21, 2025 | 447.00 | 449.00 | 443.00 | 447.00 | 447.00 | -0.67% | 25,562 |
| Oct 20, 2025 | 448.00 | 450.00 | 427.00 | 450.00 | 450.00 | 0.45% | 154,952 |
| Oct 17, 2025 | 450.00 | 450.00 | 439.00 | 448.00 | 448.00 | -0.44% | 50,692 |
| Oct 16, 2025 | 449.00 | 450.00 | 424.00 | 450.00 | 450.00 | 0.22% | 79,651 |
| Oct 15, 2025 | 444.00 | 450.00 | 443.00 | 449.00 | 449.00 | - | 37,893 |
| Oct 14, 2025 | 448.00 | 451.00 | 438.00 | 449.00 | 449.00 | -0.44% | 75,947 |
| Oct 13, 2025 | 447.00 | 451.00 | 442.00 | 451.00 | 451.00 | - | 78,206 |
| Oct 10, 2025 | 453.00 | 454.00 | 444.00 | 451.00 | 451.00 | - | 45,526 |
| 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 |