Skip to main content
logo
SMBEXEL Company (KRX:010580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,055.00
+55.00 (2.75%)
At close: Nov 24, 2025

SMBEXEL Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20251,997.002,055.001,944.002,050.002,050.002.65%280,894
Nov 25, 20252,055.002,080.001,989.001,997.001,997.00-2.82%216,907
Nov 24, 20252,010.002,080.001,979.002,055.002,055.002.75%285,016
Nov 21, 20252,030.002,145.002,000.002,000.002,000.00-4.76%246,249
Nov 20, 20252,100.002,160.002,085.002,100.002,100.001.20%194,649
Nov 19, 20252,075.002,145.002,020.002,075.002,075.00-280,692
Nov 18, 20252,150.002,150.002,070.002,075.002,075.00-3.49%296,694
Nov 17, 20252,170.002,175.002,105.002,150.002,150.00-0.46%370,429
Nov 14, 20252,195.002,240.002,130.002,160.002,160.00-2.92%388,480
Nov 13, 20252,305.002,305.002,185.002,225.002,225.00-3.47%374,040
Nov 12, 20252,370.002,390.002,260.002,305.002,305.00-0.65%431,149
Nov 11, 20252,435.002,500.002,295.002,320.002,320.002.88%1,439,699
Nov 10, 20252,190.002,285.002,180.002,255.002,255.001.58%414,001
Nov 7, 20252,185.002,290.002,155.002,220.002,220.00-2.42%553,542
Nov 6, 20252,385.002,440.002,255.002,275.002,275.00-3.40%815,415
Nov 5, 20252,480.002,480.002,235.002,355.002,355.00-7.10%1,520,867
Nov 4, 20252,430.002,870.002,360.002,535.002,535.005.41%15,929,010
Nov 3, 20252,445.002,455.002,325.002,405.002,405.00-1.23%1,133,375
Oct 31, 20252,540.002,570.002,390.002,435.002,435.00-1.81%1,419,904
Oct 30, 20252,700.002,785.002,450.002,480.002,480.00-3.69%1,892,414
Oct 29, 20252,700.002,765.002,550.002,575.002,575.00-4.63%1,612,125
Oct 28, 20252,940.002,940.002,675.002,700.002,700.00-8.32%3,097,054
Oct 27, 20252,870.002,960.002,815.002,945.002,945.001.73%3,057,077
Oct 24, 20252,945.002,960.002,780.002,895.002,895.00-1.19%4,222,873
Oct 23, 20253,345.003,495.002,880.002,930.002,930.00-4.25%18,141,190
Oct 22, 20252,425.003,060.002,325.003,060.003,060.0029.94%27,052,510
Oct 21, 20252,600.002,605.002,325.002,355.002,355.00-7.10%2,266,638
Oct 20, 20252,360.002,735.002,350.002,535.002,535.0012.67%14,823,540
Oct 17, 20252,575.002,700.002,250.002,250.002,250.00-8.72%5,654,892
Oct 16, 20252,195.002,730.002,105.002,465.002,465.0012.81%20,400,780
Oct 15, 20252,150.002,255.002,060.002,185.002,185.004.80%1,786,374
Oct 14, 20252,070.002,205.002,015.002,085.002,085.001.71%2,054,025
Oct 13, 20252,030.002,115.002,020.002,050.002,050.00-2.15%715,169
Oct 10, 20252,190.002,195.001,972.002,095.002,095.00-1.87%1,208,996
Oct 2, 20252,290.002,305.002,100.002,135.002,135.00-5.74%1,554,185
Oct 1, 20252,425.002,525.002,245.002,265.002,265.00-4.03%4,736,125
Sep 30, 20252,490.002,760.002,300.002,360.002,360.00-6.53%8,165,912
Sep 29, 20252,410.002,885.002,295.002,525.002,525.000.20%20,839,020
Sep 26, 20253,180.003,435.002,415.002,520.002,520.00-4.73%32,235,030
Sep 25, 20252,090.002,645.002,085.002,645.002,645.0029.98%8,816,735
Sep 24, 20251,572.002,035.001,561.002,035.002,035.0029.78%10,978,750
Sep 23, 20251,519.001,580.001,496.001,568.001,568.002.75%163,123
Sep 22, 20251,502.001,584.001,495.001,526.001,526.001.60%233,035
Sep 19, 20251,544.001,544.001,495.001,502.001,502.00-2.02%85,946
Sep 18, 20251,519.001,573.001,510.001,533.001,533.000.66%47,313
Sep 17, 20251,525.001,622.001,502.001,523.001,523.000.53%256,944
Sep 16, 20251,518.001,532.001,497.001,515.001,515.00-0.98%72,016
Sep 15, 20251,573.001,573.001,530.001,530.001,530.00-2.36%60,324
Sep 12, 20251,584.001,584.001,525.001,567.001,567.00-0.25%98,098
Sep 11, 20251,548.001,571.001,542.001,571.001,571.001.49%36,379