Global SM Tech Limited (KOSDAQ:900070)
South Korea · Delayed Price · Currency is KRW 445.00
+2.00 (0.45%)
Last updated: Oct 29, 2025, 1:25 PM KST
Global SM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |