SMBEXEL Company (KRX:010580)
South Korea · Delayed Price · Currency is KRW 1,544.00
-37.00 (-2.34%)
At close: Aug 1, 2025, 3:30 PM KST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,581.00 | 1,581.00 | 1,520.00 | 1,544.00 | - | -2.34% | 114,552 |
| Jul 31, 2025 | 1,598.00 | 1,615.00 | 1,547.00 | 1,581.00 | - | -0.25% | 55,627 |
| Jul 30, 2025 | 1,605.00 | 1,607.00 | 1,555.00 | 1,585.00 | - | -0.31% | 130,849 |
| Jul 29, 2025 | 1,603.00 | 1,605.00 | 1,546.00 | 1,590.00 | - | -0.81% | 57,025 |
| Jul 28, 2025 | 1,638.00 | 1,638.00 | 1,516.00 | 1,603.00 | - | -1.17% | 113,439 |
| Jul 25, 2025 | 1,625.00 | 1,639.00 | 1,605.00 | 1,622.00 | - | - | 62,031 |
| Jul 24, 2025 | 1,638.00 | 1,648.00 | 1,601.00 | 1,622.00 | - | -0.98% | 169,038 |
| Jul 23, 2025 | 1,670.00 | 1,675.00 | 1,608.00 | 1,638.00 | - | -1.27% | 153,654 |
| Jul 22, 2025 | 1,723.00 | 1,745.00 | 1,648.00 | 1,659.00 | - | -2.47% | 281,073 |
| Jul 21, 2025 | 1,628.00 | 1,722.00 | 1,619.00 | 1,701.00 | - | 4.48% | 298,880 |
| Jul 18, 2025 | 1,631.00 | 1,636.00 | 1,584.00 | 1,628.00 | - | -0.12% | 74,821 |
| Jul 17, 2025 | 1,664.00 | 1,664.00 | 1,610.00 | 1,630.00 | - | -1.57% | 108,063 |
| Jul 16, 2025 | 1,639.00 | 1,656.00 | 1,614.00 | 1,656.00 | - | 1.04% | 131,456 |
| Jul 15, 2025 | 1,637.00 | 1,650.00 | 1,605.00 | 1,639.00 | - | 0.12% | 77,539 |
| Jul 14, 2025 | 1,658.00 | 1,672.00 | 1,550.00 | 1,637.00 | - | -0.55% | 105,172 |
| Jul 11, 2025 | 1,642.00 | 1,664.00 | 1,611.00 | 1,646.00 | - | 0.18% | 115,108 |
| Jul 10, 2025 | 1,721.00 | 1,721.00 | 1,638.00 | 1,643.00 | - | -3.41% | 194,845 |
| Jul 9, 2025 | 1,621.00 | 1,726.00 | 1,575.00 | 1,701.00 | - | 5.65% | 246,863 |
| Jul 8, 2025 | 1,587.00 | 1,644.00 | 1,574.00 | 1,610.00 | - | 1.45% | 152,743 |
| Jul 7, 2025 | 1,559.00 | 1,612.00 | 1,545.00 | 1,587.00 | - | 0.76% | 115,766 |
| Jul 4, 2025 | 1,575.00 | 1,590.00 | 1,516.00 | 1,575.00 | - | - | 166,052 |
| Jul 3, 2025 | 1,567.00 | 1,582.00 | 1,531.00 | 1,575.00 | - | 0.45% | 127,077 |
| Jul 2, 2025 | 1,630.00 | 1,634.00 | 1,550.00 | 1,568.00 | - | -3.03% | 170,643 |
| Jul 1, 2025 | 1,667.00 | 1,692.00 | 1,605.00 | 1,617.00 | - | -3.06% | 201,154 |
| Jun 30, 2025 | 1,759.00 | 1,780.00 | 1,660.00 | 1,668.00 | - | -3.81% | 279,409 |
| Jun 27, 2025 | 1,766.00 | 1,820.00 | 1,711.00 | 1,734.00 | - | -1.81% | 308,604 |
| Jun 26, 2025 | 1,828.00 | 1,846.00 | 1,750.00 | 1,766.00 | - | -1.73% | 722,306 |
| Jun 25, 2025 | 1,750.00 | 1,850.00 | 1,729.00 | 1,797.00 | - | 2.16% | 1,128,684 |
| Jun 24, 2025 | 1,730.00 | 1,883.00 | 1,720.00 | 1,759.00 | - | 3.17% | 2,648,227 |
| Jun 23, 2025 | 1,696.00 | 1,945.00 | 1,666.00 | 1,705.00 | - | 0.29% | 5,215,824 |
| Jun 20, 2025 | 1,685.00 | 2,000.00 | 1,636.00 | 1,700.00 | - | -0.29% | 5,604,300 |
| Jun 19, 2025 | 1,781.00 | 1,798.00 | 1,689.00 | 1,705.00 | - | -3.67% | 321,551 |
| Jun 18, 2025 | 1,692.00 | 1,776.00 | 1,692.00 | 1,770.00 | - | 5.61% | 567,280 |
| Jun 17, 2025 | 1,691.00 | 1,691.00 | 1,608.00 | 1,676.00 | - | -2.84% | 780,392 |
| Jun 16, 2025 | 1,763.00 | 1,985.00 | 1,700.00 | 1,725.00 | - | 3.23% | 15,224,981 |
| Jun 13, 2025 | 1,745.00 | 2,060.00 | 1,562.00 | 1,671.00 | - | 2.01% | 24,238,925 |
| Jun 12, 2025 | 1,271.00 | 1,638.00 | 1,270.00 | 1,638.00 | - | 30.00% | 7,186,438 |
| Jun 11, 2025 | 1,260.00 | 1,261.00 | 1,249.00 | 1,260.00 | - | 0.88% | 22,178 |
| Jun 10, 2025 | 1,257.00 | 1,257.00 | 1,240.00 | 1,249.00 | - | 0.32% | 16,671 |
| Jun 9, 2025 | 1,260.00 | 1,261.00 | 1,233.00 | 1,245.00 | - | -0.40% | 68,223 |
| Jun 5, 2025 | 1,254.00 | 1,260.00 | 1,237.00 | 1,250.00 | - | 0.64% | 60,221 |
| Jun 4, 2025 | 1,246.00 | 1,246.00 | 1,224.00 | 1,242.00 | - | 0.57% | 22,929 |
| Jun 2, 2025 | 1,241.00 | 1,241.00 | 1,218.00 | 1,235.00 | - | 0.49% | 10,604 |
| May 30, 2025 | 1,223.00 | 1,229.00 | 1,215.00 | 1,229.00 | - | 0.49% | 19,781 |
| May 29, 2025 | 1,224.00 | 1,224.00 | 1,211.00 | 1,223.00 | - | -0.08% | 33,728 |
| May 28, 2025 | 1,229.00 | 1,229.00 | 1,210.00 | 1,224.00 | - | 0.08% | 16,438 |
| May 27, 2025 | 1,225.00 | 1,227.00 | 1,214.00 | 1,223.00 | - | 0.25% | 12,130 |
| May 26, 2025 | 1,238.00 | 1,238.00 | 1,214.00 | 1,220.00 | - | -0.49% | 20,628 |
| May 23, 2025 | 1,229.00 | 1,229.00 | 1,217.00 | 1,226.00 | - | -0.24% | 21,588 |
| May 22, 2025 | 1,232.00 | 1,232.00 | 1,214.00 | 1,229.00 | - | - | 23,207 |