Global SM Tech Limited (KOSDAQ:900070)
South Korea · Delayed Price · Currency is KRW 1,007.00
+9.00 (0.90%)
At close: Sep 4, 2026
Global SM Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 998.00 | 1,013.00 | 990.00 | 1,007.00 | 1,007.00 | 0.90% | 27,503 |
| Sep 3, 2026 | 1,011.00 | 1,019.00 | 987.00 | 998.00 | 998.00 | -1.29% | 9,615 |
| Sep 2, 2026 | 1,025.00 | 1,026.00 | 1,006.00 | 1,011.00 | 1,011.00 | -1.37% | 8,838 |
| Sep 1, 2026 | 1,024.00 | 1,029.00 | 1,004.00 | 1,025.00 | 1,025.00 | 1.69% | 62,787 |
| Aug 31, 2026 | 1,012.00 | 1,025.00 | 990.00 | 1,008.00 | 1,008.00 | -0.40% | 12,297 |
| Aug 28, 2026 | 1,016.00 | 1,028.00 | 1,002.00 | 1,012.00 | 1,012.00 | -0.39% | 4,331 |
| Aug 27, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,016.00 | 1,016.00 | -0.20% | 10,886 |
| Aug 26, 2026 | 1,040.00 | 1,040.00 | 1,010.00 | 1,018.00 | 1,018.00 | -1.26% | 9,190 |
| Aug 25, 2026 | 1,001.00 | 1,036.00 | 1,001.00 | 1,031.00 | 1,031.00 | 0.59% | 9,501 |
| Aug 24, 2026 | 1,019.00 | 1,026.00 | 1,006.00 | 1,025.00 | 1,025.00 | 0.59% | 7,563 |
| Aug 21, 2026 | 1,004.00 | 1,041.00 | 1,004.00 | 1,019.00 | 1,019.00 | -3.32% | 8,313 |
| Aug 20, 2026 | 1,005.00 | 1,095.00 | 977.00 | 1,054.00 | 1,054.00 | 5.82% | 60,816 |
| Aug 19, 2026 | 1,007.00 | 1,007.00 | 980.00 | 996.00 | 996.00 | -0.20% | 2,704 |
| Aug 18, 2026 | 1,003.00 | 1,003.00 | 962.00 | 998.00 | 998.00 | -0.50% | 24,960 |
| Aug 14, 2026 | 1,006.00 | 1,019.00 | 973.00 | 1,003.00 | 1,003.00 | -0.30% | 86,867 |
| Aug 13, 2026 | 1,040.00 | 1,048.00 | 990.00 | 1,006.00 | 1,006.00 | -3.27% | 36,929 |
| Aug 12, 2026 | 996.00 | 1,045.00 | 988.00 | 1,040.00 | 1,040.00 | 4.42% | 96,076 |
| Aug 11, 2026 | 1,000.00 | 1,001.00 | 980.00 | 996.00 | 996.00 | 1.01% | 27,450 |
| Aug 10, 2026 | 997.00 | 998.00 | 971.00 | 986.00 | 986.00 | - | 23,148 |
| Aug 7, 2026 | 1,020.00 | 1,020.00 | 960.00 | 986.00 | 986.00 | -0.40% | 14,133 |
| Aug 6, 2026 | 1,025.00 | 1,025.00 | 971.00 | 990.00 | 990.00 | -3.70% | 29,291 |
| Aug 5, 2026 | 967.00 | 1,044.00 | 936.00 | 1,028.00 | 1,028.00 | 10.54% | 91,496 |
| Aug 4, 2026 | 925.00 | 955.00 | 920.00 | 930.00 | 930.00 | -3.53% | 89,488 |
| Aug 3, 2026 | 1,000.00 | 1,000.00 | 958.00 | 964.00 | 964.00 | -3.21% | 16,177 |
| Jul 31, 2026 | 987.00 | 1,000.00 | 912.00 | 996.00 | 996.00 | 6.75% | 77,966 |
| Jul 30, 2026 | 985.00 | 987.00 | 903.00 | 933.00 | 933.00 | 0.21% | 12,436 |
| Jul 29, 2026 | 951.00 | 1,000.00 | 888.00 | 931.00 | 931.00 | -6.90% | 32,296 |
| Jul 28, 2026 | 990.00 | 1,000.00 | 926.00 | 1,000.00 | 1,000.00 | 1.21% | 79,299 |
| Jul 27, 2026 | 1,015.00 | 1,015.00 | 969.00 | 988.00 | 988.00 | -1.30% | 48,419 |
| Jul 24, 2026 | 1,004.00 | 1,018.00 | 980.00 | 1,001.00 | 1,001.00 | 0.20% | 24,806 |
| Jul 23, 2026 | 1,002.00 | 1,018.00 | 992.00 | 999.00 | 999.00 | -0.30% | 49,330 |
| Jul 22, 2026 | 1,019.00 | 1,028.00 | 990.00 | 1,002.00 | 1,002.00 | 0.20% | 25,023 |
| Jul 21, 2026 | 1,009.00 | 1,017.00 | 987.00 | 1,000.00 | 1,000.00 | 0.10% | 19,953 |
| Jul 20, 2026 | 1,023.00 | 1,047.00 | 997.00 | 999.00 | 999.00 | -4.95% | 49,406 |
| Jul 16, 2026 | 1,088.00 | 1,088.00 | 1,023.00 | 1,051.00 | 1,051.00 | -3.40% | 24,854 |
| Jul 15, 2026 | 1,013.00 | 1,091.00 | 1,002.00 | 1,088.00 | 1,088.00 | 7.30% | 93,595 |
| Jul 14, 2026 | 996.00 | 1,016.00 | 990.00 | 1,014.00 | 1,014.00 | - | 53,188 |
| Jul 13, 2026 | 1,040.00 | 1,053.00 | 997.00 | 1,014.00 | 1,014.00 | -2.50% | 82,170 |
| Jul 10, 2026 | 1,028.00 | 1,052.00 | 1,018.00 | 1,040.00 | 1,040.00 | 1.17% | 116,531 |
| Jul 9, 2026 | 1,031.00 | 1,071.00 | 1,008.00 | 1,028.00 | 1,028.00 | -1.72% | 63,207 |
| Jul 8, 2026 | 1,070.00 | 1,088.00 | 1,040.00 | 1,046.00 | 1,046.00 | -2.24% | 143,401 |
| Jul 7, 2026 | 1,033.00 | 1,290.00 | 1,024.00 | 1,070.00 | 1,070.00 | 3.58% | 1,834,935 |
| Jul 6, 2026 | 995.00 | 1,094.00 | 985.00 | 1,033.00 | 1,033.00 | 2.68% | 525,074 |
| Jul 3, 2026 | 1,035.00 | 1,333.00 | 880.00 | 1,006.00 | 1,006.00 | -1.95% | 5,161,018 |
| Jul 2, 2026 | 1,020.00 | 1,056.00 | 1,000.00 | 1,026.00 | 1,026.00 | -2.01% | 21,370 |
| Jul 1, 2026 | 1,048.00 | 1,048.00 | 1,020.00 | 1,047.00 | 1,047.00 | -0.10% | 30,151 |
| Jun 30, 2026 | 1,075.00 | 1,075.00 | 1,031.00 | 1,048.00 | 1,048.00 | -2.51% | 43,029 |
| Jun 29, 2026 | 1,077.00 | 1,099.00 | 1,029.00 | 1,075.00 | 1,075.00 | -0.28% | 30,857 |
| Jun 26, 2026 | 1,115.00 | 1,142.00 | 1,004.00 | 1,078.00 | 1,078.00 | -3.32% | 63,546 |
| Jun 25, 2026 | 1,159.00 | 1,179.00 | 1,090.00 | 1,115.00 | 1,115.00 | -3.88% | 29,748 |