SMBEXEL Company (KRX:010580)
South Korea · Delayed Price · Currency is KRW 1,553.00
-11.00 (-0.70%)
Last updated: Sep 9, 2025, 9:48 AM KST
SMBEXEL Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,564.00 | 1,565.00 | 1,539.00 | 1,556.00 | - | -0.51% | 14,941 |
| Sep 8, 2025 | 1,579.00 | 1,583.00 | 1,560.00 | 1,564.00 | - | -1.20% | 58,497 |
| Sep 5, 2025 | 1,577.00 | 1,587.00 | 1,552.00 | 1,583.00 | - | 0.06% | 122,574 |
| Sep 4, 2025 | 1,524.00 | 1,700.00 | 1,515.00 | 1,582.00 | - | 4.42% | 1,079,324 |
| Sep 3, 2025 | 1,508.00 | 1,518.00 | 1,488.00 | 1,515.00 | - | 0.66% | 64,672 |
| Sep 2, 2025 | 1,485.00 | 1,509.00 | 1,485.00 | 1,505.00 | - | 1.01% | 41,136 |
| Sep 1, 2025 | 1,500.00 | 1,513.00 | 1,474.00 | 1,490.00 | - | -0.73% | 88,776 |
| Aug 29, 2025 | 1,518.00 | 1,518.00 | 1,476.00 | 1,501.00 | - | -0.27% | 53,187 |
| Aug 28, 2025 | 1,521.00 | 1,521.00 | 1,498.00 | 1,505.00 | - | -0.53% | 24,506 |
| Aug 27, 2025 | 1,527.00 | 1,534.00 | 1,496.00 | 1,513.00 | - | -0.13% | 47,274 |
| Aug 26, 2025 | 1,542.00 | 1,560.00 | 1,512.00 | 1,515.00 | - | -1.94% | 89,236 |
| Aug 25, 2025 | 1,562.00 | 1,562.00 | 1,535.00 | 1,545.00 | - | -0.45% | 57,669 |
| Aug 22, 2025 | 1,532.00 | 1,587.00 | 1,531.00 | 1,552.00 | - | 0.84% | 89,374 |
| Aug 21, 2025 | 1,515.00 | 1,552.00 | 1,506.00 | 1,539.00 | - | 1.58% | 89,587 |
| Aug 20, 2025 | 1,533.00 | 1,545.00 | 1,482.00 | 1,515.00 | - | -1.17% | 172,081 |
| Aug 19, 2025 | 1,520.00 | 1,756.00 | 1,489.00 | 1,533.00 | - | 1.39% | 2,220,861 |
| Aug 18, 2025 | 1,549.00 | 1,549.00 | 1,498.00 | 1,512.00 | - | -1.95% | 63,897 |
| Aug 14, 2025 | 1,552.00 | 1,552.00 | 1,524.00 | 1,542.00 | - | -0.64% | 55,560 |
| Aug 13, 2025 | 1,559.00 | 1,564.00 | 1,506.00 | 1,552.00 | - | -0.51% | 90,781 |
| Aug 12, 2025 | 1,519.00 | 1,571.00 | 1,491.00 | 1,560.00 | - | 2.63% | 173,216 |
| Aug 11, 2025 | 1,550.00 | 1,550.00 | 1,475.00 | 1,520.00 | - | -1.75% | 110,266 |
| Aug 8, 2025 | 1,510.00 | 1,550.00 | 1,494.00 | 1,547.00 | - | 2.93% | 94,272 |
| Aug 7, 2025 | 1,519.00 | 1,519.00 | 1,491.00 | 1,503.00 | - | -0.53% | 52,073 |
| Aug 6, 2025 | 1,534.00 | 1,539.00 | 1,492.00 | 1,511.00 | - | -1.05% | 120,510 |
| Aug 5, 2025 | 1,548.00 | 1,550.00 | 1,503.00 | 1,527.00 | - | -0.39% | 65,929 |
| Aug 4, 2025 | 1,544.00 | 1,547.00 | 1,496.00 | 1,533.00 | - | -0.71% | 88,608 |
| 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 |