Global SM Tech Limited (KOSDAQ:900070)
South Korea · Delayed Price · Currency is KRW 1,093.00
-7.00 (-0.64%)
At close: Oct 8, 2026
Global SM Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,090.00 | 1,123.00 | 1,071.00 | 1,093.00 | 1,093.00 | -0.64% | 102,534 |
| Oct 7, 2026 | 1,119.00 | 1,134.00 | 1,094.00 | 1,100.00 | 1,100.00 | -1.61% | 96,859 |
| Oct 6, 2026 | 1,094.00 | 1,235.00 | 1,050.00 | 1,118.00 | 1,118.00 | 1.36% | 936,373 |
| Oct 2, 2026 | 1,066.00 | 1,116.00 | 1,057.00 | 1,103.00 | 1,103.00 | - | 261,317 |
| Oct 1, 2026 | 1,132.00 | 1,132.00 | 1,019.00 | 1,103.00 | 1,103.00 | -3.50% | 1,035,167 |
| Sep 30, 2026 | 988.00 | 1,284.00 | 983.00 | 1,143.00 | 1,143.00 | 15.69% | 9,420,148 |
| Sep 29, 2026 | 995.00 | 995.00 | 956.00 | 988.00 | 988.00 | - | 8,697 |
| Sep 28, 2026 | 987.00 | 991.00 | 977.00 | 988.00 | 988.00 | 0.10% | 21,415 |
| Sep 23, 2026 | 981.00 | 997.00 | 955.00 | 987.00 | 987.00 | 0.61% | 5,554 |
| Sep 22, 2026 | 991.00 | 1,005.00 | 950.00 | 981.00 | 981.00 | -0.91% | 18,922 |
| Sep 21, 2026 | 1,005.00 | 1,005.00 | 977.00 | 990.00 | 990.00 | -1.00% | 16,889 |
| Sep 18, 2026 | 998.00 | 1,004.00 | 984.00 | 1,000.00 | 1,000.00 | 0.20% | 5,767 |
| Sep 17, 2026 | 989.00 | 1,005.00 | 983.00 | 998.00 | 998.00 | -0.10% | 12,017 |
| Sep 16, 2026 | 1,005.00 | 1,138.00 | 980.00 | 999.00 | 999.00 | -0.40% | 151,666 |
| Sep 15, 2026 | 1,000.00 | 1,010.00 | 984.00 | 1,003.00 | 1,003.00 | 0.30% | 11,379 |
| Sep 14, 2026 | 1,003.00 | 1,003.00 | 955.00 | 1,000.00 | 1,000.00 | -0.30% | 4,745 |
| Sep 11, 2026 | 1,000.00 | 1,008.00 | 980.00 | 1,003.00 | 1,003.00 | 0.40% | 9,874 |
| Sep 10, 2026 | 1,005.00 | 1,005.00 | 990.00 | 999.00 | 999.00 | -0.40% | 3,347 |
| Sep 9, 2026 | 1,008.00 | 1,010.00 | 977.00 | 1,003.00 | 1,003.00 | -0.50% | 32,718 |
| Sep 8, 2026 | 1,003.00 | 1,010.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.50% | 7,199 |
| Sep 7, 2026 | 1,026.00 | 1,030.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.40% | 8,349 |
| 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 |