SMBEXEL Company (KRX:010580)
South Korea · Delayed Price · Currency is KRW 2,135.00
-130.00 (-5.74%)
At close: Oct 2, 2025
SMBEXEL Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2,290.00 | 2,305.00 | 2,100.00 | 2,135.00 | 2,135.00 | -5.74% | 1,554,185 |
| Oct 1, 2025 | 2,425.00 | 2,525.00 | 2,245.00 | 2,265.00 | 2,265.00 | -4.03% | 4,736,125 |
| Sep 30, 2025 | 2,490.00 | 2,760.00 | 2,300.00 | 2,360.00 | 2,360.00 | -6.53% | 8,165,912 |
| Sep 29, 2025 | 2,410.00 | 2,885.00 | 2,295.00 | 2,525.00 | 2,525.00 | 0.20% | 20,839,020 |
| Sep 26, 2025 | 3,180.00 | 3,435.00 | 2,415.00 | 2,520.00 | 2,520.00 | -4.73% | 32,235,030 |
| Sep 25, 2025 | 2,090.00 | 2,645.00 | 2,085.00 | 2,645.00 | 2,645.00 | 29.98% | 8,816,735 |
| Sep 24, 2025 | 1,572.00 | 2,035.00 | 1,561.00 | 2,035.00 | 2,035.00 | 29.78% | 10,978,750 |
| Sep 23, 2025 | 1,519.00 | 1,580.00 | 1,496.00 | 1,568.00 | 1,568.00 | 2.75% | 163,123 |
| Sep 22, 2025 | 1,502.00 | 1,584.00 | 1,495.00 | 1,526.00 | 1,526.00 | 1.60% | 233,035 |
| Sep 19, 2025 | 1,544.00 | 1,544.00 | 1,495.00 | 1,502.00 | 1,502.00 | -2.02% | 85,946 |
| Sep 18, 2025 | 1,519.00 | 1,573.00 | 1,510.00 | 1,533.00 | 1,533.00 | 0.66% | 47,313 |
| Sep 17, 2025 | 1,525.00 | 1,622.00 | 1,502.00 | 1,523.00 | 1,523.00 | 0.53% | 256,944 |
| Sep 16, 2025 | 1,518.00 | 1,532.00 | 1,497.00 | 1,515.00 | 1,515.00 | -0.98% | 72,016 |
| Sep 15, 2025 | 1,573.00 | 1,573.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.36% | 60,324 |
| Sep 12, 2025 | 1,584.00 | 1,584.00 | 1,525.00 | 1,567.00 | 1,567.00 | -0.25% | 98,098 |
| Sep 11, 2025 | 1,548.00 | 1,571.00 | 1,542.00 | 1,571.00 | 1,571.00 | 1.49% | 36,379 |
| Sep 10, 2025 | 1,547.00 | 1,578.00 | 1,520.00 | 1,548.00 | 1,548.00 | -0.32% | 54,476 |
| Sep 9, 2025 | 1,564.00 | 1,567.00 | 1,539.00 | 1,553.00 | 1,553.00 | -0.70% | 23,535 |
| Sep 8, 2025 | 1,579.00 | 1,583.00 | 1,560.00 | 1,564.00 | 1,564.00 | -1.20% | 58,497 |
| Sep 5, 2025 | 1,577.00 | 1,587.00 | 1,552.00 | 1,583.00 | 1,583.00 | 0.06% | 122,574 |
| Sep 4, 2025 | 1,524.00 | 1,700.00 | 1,515.00 | 1,582.00 | 1,582.00 | 4.42% | 1,079,324 |
| Sep 3, 2025 | 1,508.00 | 1,518.00 | 1,488.00 | 1,515.00 | 1,515.00 | 0.66% | 64,672 |
| Sep 2, 2025 | 1,485.00 | 1,509.00 | 1,485.00 | 1,505.00 | 1,505.00 | 1.01% | 41,136 |
| Sep 1, 2025 | 1,500.00 | 1,513.00 | 1,474.00 | 1,490.00 | 1,490.00 | -0.73% | 88,776 |
| Aug 29, 2025 | 1,518.00 | 1,518.00 | 1,476.00 | 1,501.00 | 1,501.00 | -0.27% | 53,187 |
| Aug 28, 2025 | 1,521.00 | 1,521.00 | 1,498.00 | 1,505.00 | 1,505.00 | -0.53% | 24,506 |
| Aug 27, 2025 | 1,527.00 | 1,534.00 | 1,496.00 | 1,513.00 | 1,513.00 | -0.13% | 47,274 |
| Aug 26, 2025 | 1,542.00 | 1,560.00 | 1,512.00 | 1,515.00 | 1,515.00 | -1.94% | 89,236 |
| Aug 25, 2025 | 1,562.00 | 1,562.00 | 1,535.00 | 1,545.00 | 1,545.00 | -0.45% | 57,669 |
| Aug 22, 2025 | 1,532.00 | 1,587.00 | 1,531.00 | 1,552.00 | 1,552.00 | 0.84% | 89,374 |
| Aug 21, 2025 | 1,515.00 | 1,552.00 | 1,506.00 | 1,539.00 | 1,539.00 | 1.58% | 89,587 |
| Aug 20, 2025 | 1,533.00 | 1,545.00 | 1,482.00 | 1,515.00 | 1,515.00 | -1.17% | 172,081 |
| Aug 19, 2025 | 1,520.00 | 1,756.00 | 1,489.00 | 1,533.00 | 1,533.00 | 1.39% | 2,220,861 |
| Aug 18, 2025 | 1,549.00 | 1,549.00 | 1,498.00 | 1,512.00 | 1,512.00 | -1.95% | 63,897 |
| Aug 14, 2025 | 1,552.00 | 1,552.00 | 1,524.00 | 1,542.00 | 1,542.00 | -0.64% | 55,560 |
| Aug 13, 2025 | 1,559.00 | 1,564.00 | 1,506.00 | 1,552.00 | 1,552.00 | -0.51% | 90,781 |
| Aug 12, 2025 | 1,519.00 | 1,571.00 | 1,491.00 | 1,560.00 | 1,560.00 | 2.63% | 173,216 |
| Aug 11, 2025 | 1,550.00 | 1,550.00 | 1,475.00 | 1,520.00 | 1,520.00 | -1.75% | 110,266 |
| Aug 8, 2025 | 1,510.00 | 1,550.00 | 1,494.00 | 1,547.00 | 1,547.00 | 2.93% | 94,272 |
| Aug 7, 2025 | 1,519.00 | 1,519.00 | 1,491.00 | 1,503.00 | 1,503.00 | -0.53% | 52,073 |
| Aug 6, 2025 | 1,534.00 | 1,539.00 | 1,492.00 | 1,511.00 | 1,511.00 | -1.05% | 120,510 |
| Aug 5, 2025 | 1,548.00 | 1,550.00 | 1,503.00 | 1,527.00 | 1,527.00 | -0.39% | 65,929 |
| Aug 4, 2025 | 1,544.00 | 1,547.00 | 1,496.00 | 1,533.00 | 1,533.00 | -0.71% | 88,608 |
| Aug 1, 2025 | 1,581.00 | 1,581.00 | 1,520.00 | 1,544.00 | 1,544.00 | -2.34% | 114,552 |
| Jul 31, 2025 | 1,598.00 | 1,615.00 | 1,547.00 | 1,581.00 | 1,581.00 | -0.25% | 55,627 |
| Jul 30, 2025 | 1,605.00 | 1,607.00 | 1,555.00 | 1,585.00 | 1,585.00 | -0.31% | 130,849 |
| Jul 29, 2025 | 1,603.00 | 1,605.00 | 1,546.00 | 1,590.00 | 1,590.00 | -0.81% | 57,025 |
| Jul 28, 2025 | 1,638.00 | 1,638.00 | 1,516.00 | 1,603.00 | 1,603.00 | -1.17% | 113,439 |
| Jul 25, 2025 | 1,625.00 | 1,639.00 | 1,605.00 | 1,622.00 | 1,622.00 | - | 62,031 |
| Jul 24, 2025 | 1,638.00 | 1,648.00 | 1,601.00 | 1,622.00 | 1,622.00 | -0.98% | 169,038 |