Global SM Tech Limited (KOSDAQ:900070)
South Korea · Delayed Price · Currency is KRW 996.00
+10.00 (1.01%)
At close: Aug 11, 2026
Global SM Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,040.00 | 1,170.00 | 1,006.00 | 1,160.00 | 1,160.00 | 11.54% | 97,317 |
| Jun 23, 2026 | 1,101.00 | 1,126.00 | 1,012.00 | 1,040.00 | 1,040.00 | -5.54% | 83,335 |
| Jun 22, 2026 | 1,160.00 | 1,177.00 | 1,100.00 | 1,101.00 | 1,101.00 | -5.09% | 96,951 |
| Jun 19, 2026 | 1,202.00 | 1,225.00 | 1,147.00 | 1,160.00 | 1,160.00 | -4.45% | 90,464 |
| Jun 18, 2026 | 1,205.00 | 1,230.00 | 1,163.00 | 1,214.00 | 1,214.00 | 0.75% | 107,076 |
| Jun 17, 2026 | 1,129.00 | 1,207.00 | 1,129.00 | 1,205.00 | 1,205.00 | 5.06% | 159,722 |
| Jun 16, 2026 | 1,150.00 | 1,150.00 | 1,083.00 | 1,147.00 | 1,147.00 | 2.59% | 183,230 |
| Jun 15, 2026 | 1,120.00 | 1,160.00 | 1,080.00 | 1,118.00 | 1,118.00 | -0.18% | 231,345 |
| Jun 12, 2026 | 1,220.00 | 1,220.00 | 1,000.00 | 1,120.00 | 1,120.00 | -8.20% | 894,358 |
| Apr 28, 2026 | 1,278.00 | 1,278.00 | 1,200.00 | 1,220.00 | 1,220.00 | -3.63% | 363,202 |
| Apr 27, 2026 | 1,268.00 | 1,278.00 | 1,224.00 | 1,266.00 | 1,266.00 | -0.16% | 226,096 |
| Apr 24, 2026 | 1,294.00 | 1,294.00 | 1,222.00 | 1,268.00 | 1,268.00 | 1.93% | 203,524 |
| Apr 23, 2026 | 1,250.00 | 1,304.00 | 1,232.00 | 1,244.00 | 1,244.00 | -0.96% | 330,747 |
| Apr 22, 2026 | 1,250.00 | 1,312.00 | 1,200.00 | 1,256.00 | 1,256.00 | 1.29% | 530,119 |
| Apr 21, 2026 | 1,182.00 | 1,380.00 | 1,178.00 | 1,240.00 | 1,240.00 | 5.26% | 2,315,855 |
| Apr 20, 2026 | 1,180.00 | 1,186.00 | 1,148.00 | 1,178.00 | 1,178.00 | -0.17% | 158,576 |
| Apr 17, 2026 | 1,204.00 | 1,206.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.17% | 117,109 |