Global SM Tech Limited (KOSDAQ:900070)
South Korea · Delayed Price · Currency is KRW 1,220.00
-46.00 (-3.63%)
At close: Apr 28, 2026
Global SM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1,220.00 | 1,230.00 | 1,162.00 | 1,194.00 | 1,194.00 | 0.17% | 264,359 |
| Apr 15, 2026 | 1,194.00 | 1,234.00 | 1,140.00 | 1,192.00 | 1,192.00 | 3.65% | 443,628 |
| Apr 14, 2026 | 1,000.00 | 1,258.00 | 998.00 | 1,150.00 | 1,150.00 | 15.00% | 1,704,992 |
| Apr 13, 2026 | 1,016.00 | 1,026.00 | 996.00 | 1,000.00 | 1,000.00 | -1.57% | 124,279 |
| Apr 10, 2026 | 1,010.00 | 1,020.00 | 994.00 | 1,016.00 | 1,016.00 | 1.60% | 106,606 |
| Apr 9, 2026 | 1,016.00 | 1,022.00 | 992.00 | 1,000.00 | 1,000.00 | -2.91% | 83,265 |
| Apr 8, 2026 | 1,000.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 3.21% | 60,091 |
| Apr 7, 2026 | 1,028.00 | 1,040.00 | 992.00 | 998.00 | 998.00 | -2.92% | 87,360 |
| Apr 6, 2026 | 1,044.00 | 1,044.00 | 1,002.00 | 1,028.00 | 1,028.00 | -0.58% | 95,158 |
| Apr 3, 2026 | 1,052.00 | 1,056.00 | 998.00 | 1,034.00 | 1,034.00 | 0.19% | 47,646 |
| Apr 2, 2026 | 1,068.00 | 1,076.00 | 1,020.00 | 1,032.00 | 1,032.00 | -3.37% | 94,683 |
| Apr 1, 2026 | 1,082.00 | 1,082.00 | 1,044.00 | 1,068.00 | 1,068.00 | 2.30% | 66,246 |
| Mar 31, 2026 | 1,082.00 | 1,082.00 | 1,034.00 | 1,044.00 | 1,044.00 | -2.61% | 82,112 |
| Mar 30, 2026 | 1,038.00 | 1,076.00 | 1,028.00 | 1,072.00 | 1,072.00 | -0.19% | 99,292 |
| Mar 27, 2026 | 1,088.00 | 1,096.00 | 1,046.00 | 1,074.00 | 1,074.00 | -2.36% | 92,474 |
| Mar 26, 2026 | 1,112.00 | 1,116.00 | 1,092.00 | 1,100.00 | 1,100.00 | -1.08% | 28,762 |
| Mar 25, 2026 | 1,076.00 | 1,140.00 | 1,076.00 | 1,112.00 | 1,112.00 | 3.35% | 74,713 |
| Mar 24, 2026 | 1,074.00 | 1,090.00 | 1,062.00 | 1,076.00 | 1,076.00 | 0.75% | 77,612 |
| Mar 23, 2026 | 1,116.00 | 1,116.00 | 1,038.00 | 1,068.00 | 1,068.00 | -4.81% | 108,518 |
| Mar 20, 2026 | 1,082.00 | 1,130.00 | 1,070.00 | 1,122.00 | 1,122.00 | 2.56% | 119,876 |
| Mar 19, 2026 | 1,068.00 | 1,154.00 | 1,036.00 | 1,094.00 | 1,094.00 | 2.43% | 180,100 |
| Mar 18, 2026 | 1,118.00 | 1,118.00 | 1,044.00 | 1,068.00 | 1,068.00 | -2.55% | 201,959 |
| Mar 17, 2026 | 1,256.00 | 1,256.00 | 1,060.00 | 1,096.00 | 1,096.00 | -1.97% | 320,664 |
| Mar 16, 2026 | 1,044.00 | 1,118.00 | 1,044.00 | 1,118.00 | 1,118.00 | 6.48% | 275,914 |
| Mar 13, 2026 | 1,016.00 | 1,076.00 | 1,014.00 | 1,050.00 | 1,050.00 | -2.60% | 103,732 |
| Mar 12, 2026 | 1,098.00 | 1,128.00 | 1,032.00 | 1,078.00 | 1,078.00 | -1.10% | 202,344 |
| Mar 11, 2026 | 1,050.00 | 1,150.00 | 1,038.00 | 1,090.00 | 1,090.00 | 3.81% | 269,815 |
| Mar 10, 2026 | 1,012.00 | 1,100.00 | 1,000.00 | 1,050.00 | 1,050.00 | 3.75% | 142,731 |
| Mar 9, 2026 | 976.00 | 1,068.00 | 922.00 | 1,012.00 | 1,012.00 | 1.61% | 184,266 |
| Mar 6, 2026 | 1,078.00 | 1,078.00 | 978.00 | 996.00 | 996.00 | -3.86% | 328,799 |
| Mar 5, 2026 | 1,050.00 | 1,078.00 | 970.00 | 1,036.00 | 1,036.00 | 8.14% | 251,734 |
| Mar 4, 2026 | 1,118.00 | 1,118.00 | 958.00 | 958.00 | 958.00 | -14.46% | 398,985 |
| Mar 3, 2026 | 1,132.00 | 1,200.00 | 1,100.00 | 1,120.00 | 1,120.00 | -3.78% | 347,705 |
| Feb 27, 2026 | 1,236.00 | 1,236.00 | 1,148.00 | 1,164.00 | 1,164.00 | -6.13% | 509,236 |
| Feb 26, 2026 | 1,310.00 | 1,310.00 | 1,232.00 | 1,240.00 | 1,240.00 | -5.34% | 487,398 |
| Feb 25, 2026 | 1,318.00 | 1,486.00 | 1,278.00 | 1,310.00 | 1,310.00 | -0.61% | 1,647,675 |
| Feb 24, 2026 | 1,414.00 | 1,414.00 | 1,292.00 | 1,318.00 | 1,318.00 | -5.32% | 1,310,259 |
| Feb 23, 2026 | 1,204.00 | 1,488.00 | 1,204.00 | 1,392.00 | 1,392.00 | 21.47% | 6,640,745 |
| Feb 20, 2026 | 996.00 | 1,274.00 | 986.00 | 1,146.00 | 1,146.00 | 15.06% | 3,271,459 |
| Feb 19, 2026 | 1,032.00 | 1,100.00 | 990.00 | 996.00 | 996.00 | -5.14% | 604,032 |
| Feb 13, 2026 | 1,052.00 | 1,140.00 | 1,020.00 | 1,050.00 | 1,050.00 | -3.49% | 815,634 |
| Feb 12, 2026 | 1,102.00 | 1,176.00 | 1,022.00 | 1,088.00 | 1,088.00 | -6.37% | 2,273,056 |