SMBEXEL Company (KRX:010580)
South Korea · Delayed Price · Currency is KRW 2,000.00
-70.00 (-3.38%)
At close: Apr 2, 2026
SMBEXEL Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2,155.00 | 2,220.00 | 2,015.00 | 2,070.00 | 2,070.00 | -3.94% | 1,023,983 |
| Mar 31, 2026 | 2,015.00 | 2,510.00 | 1,985.00 | 2,155.00 | 2,155.00 | 4.61% | 13,341,192 |
| Mar 30, 2026 | 1,999.00 | 2,070.00 | 1,900.00 | 2,060.00 | 2,060.00 | 2.49% | 180,251 |
| Mar 27, 2026 | 1,985.00 | 2,010.00 | 1,954.00 | 2,010.00 | 2,010.00 | 0.50% | 148,858 |
| Mar 26, 2026 | 1,971.00 | 2,095.00 | 1,965.00 | 2,000.00 | 2,000.00 | 1.57% | 205,811 |
| Mar 25, 2026 | 1,948.00 | 1,987.00 | 1,912.00 | 1,969.00 | 1,969.00 | 0.97% | 138,462 |
| Mar 24, 2026 | 1,899.00 | 1,954.00 | 1,870.00 | 1,950.00 | 1,950.00 | 2.69% | 125,009 |
| Mar 23, 2026 | 1,977.00 | 1,977.00 | 1,899.00 | 1,899.00 | 1,899.00 | -4.24% | 136,199 |
| Mar 20, 2026 | 1,999.00 | 2,010.00 | 1,969.00 | 1,983.00 | 1,983.00 | 0.25% | 131,370 |
| Mar 19, 2026 | 2,030.00 | 2,075.00 | 1,978.00 | 1,978.00 | 1,978.00 | -3.04% | 202,627 |
| Mar 18, 2026 | 1,991.00 | 2,265.00 | 1,991.00 | 2,040.00 | 2,040.00 | 2.51% | 894,399 |
| Mar 17, 2026 | 2,045.00 | 2,065.00 | 1,988.00 | 1,990.00 | 1,990.00 | -2.69% | 160,926 |
| Mar 16, 2026 | 2,055.00 | 2,055.00 | 1,993.00 | 2,045.00 | 2,045.00 | -0.49% | 155,529 |
| Mar 13, 2026 | 2,025.00 | 2,085.00 | 1,995.00 | 2,055.00 | 2,055.00 | 1.48% | 123,846 |
| Mar 12, 2026 | 2,055.00 | 2,080.00 | 1,994.00 | 2,025.00 | 2,025.00 | -1.70% | 109,392 |
| Mar 11, 2026 | 2,045.00 | 2,175.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1.98% | 299,081 |
| Mar 10, 2026 | 2,000.00 | 2,035.00 | 1,962.00 | 2,020.00 | 2,020.00 | 4.55% | 101,803 |
| Mar 9, 2026 | 1,990.00 | 1,990.00 | 1,878.00 | 1,932.00 | 1,932.00 | -3.64% | 102,124 |
| Mar 6, 2026 | 1,931.00 | 2,040.00 | 1,875.00 | 2,005.00 | 2,005.00 | -0.25% | 119,207 |
| Mar 5, 2026 | 1,895.00 | 2,040.00 | 1,860.00 | 2,010.00 | 2,010.00 | 9.72% | 216,854 |
| Mar 4, 2026 | 1,960.00 | 2,010.00 | 1,800.00 | 1,832.00 | 1,832.00 | -9.08% | 449,779 |
| Mar 3, 2026 | 2,010.00 | 2,110.00 | 1,990.00 | 2,015.00 | 2,015.00 | -2.66% | 276,056 |
| Feb 27, 2026 | 2,090.00 | 2,120.00 | 2,040.00 | 2,070.00 | 2,070.00 | -1.66% | 215,350 |
| Feb 26, 2026 | 2,220.00 | 2,220.00 | 2,100.00 | 2,105.00 | 2,105.00 | -1.86% | 240,203 |
| Feb 25, 2026 | 2,150.00 | 2,205.00 | 2,130.00 | 2,145.00 | 2,145.00 | -0.23% | 203,851 |
| Feb 24, 2026 | 2,155.00 | 2,155.00 | 2,090.00 | 2,150.00 | 2,150.00 | 0.23% | 134,806 |
| Feb 23, 2026 | 2,150.00 | 2,230.00 | 2,135.00 | 2,145.00 | 2,145.00 | - | 244,520 |
| Feb 20, 2026 | 2,170.00 | 2,210.00 | 2,140.00 | 2,145.00 | 2,145.00 | -1.38% | 175,453 |
| Feb 19, 2026 | 2,125.00 | 2,180.00 | 2,100.00 | 2,175.00 | 2,175.00 | 2.84% | 177,890 |
| Feb 13, 2026 | 2,195.00 | 2,205.00 | 2,090.00 | 2,115.00 | 2,115.00 | -3.86% | 290,105 |
| Feb 12, 2026 | 2,260.00 | 2,270.00 | 2,150.00 | 2,200.00 | 2,200.00 | -2.65% | 279,149 |
| Feb 11, 2026 | 2,310.00 | 2,325.00 | 2,235.00 | 2,260.00 | 2,260.00 | -1.31% | 269,337 |
| Feb 10, 2026 | 2,200.00 | 2,600.00 | 2,185.00 | 2,290.00 | 2,290.00 | 5.05% | 2,867,944 |
| Feb 9, 2026 | 2,205.00 | 2,300.00 | 2,175.00 | 2,180.00 | 2,180.00 | -0.68% | 243,580 |
| Feb 6, 2026 | 2,280.00 | 2,280.00 | 2,150.00 | 2,195.00 | 2,195.00 | -3.94% | 333,274 |
| Feb 5, 2026 | 2,300.00 | 2,305.00 | 2,185.00 | 2,285.00 | 2,285.00 | -0.22% | 409,584 |
| Feb 4, 2026 | 2,205.00 | 2,320.00 | 2,195.00 | 2,290.00 | 2,290.00 | 2.46% | 331,347 |
| Feb 3, 2026 | 2,250.00 | 2,280.00 | 2,180.00 | 2,235.00 | 2,235.00 | -0.22% | 369,794 |
| Feb 2, 2026 | 2,300.00 | 2,340.00 | 2,235.00 | 2,240.00 | 2,240.00 | -3.86% | 316,813 |
| Jan 30, 2026 | 2,435.00 | 2,440.00 | 2,315.00 | 2,330.00 | 2,330.00 | -4.31% | 637,128 |
| Jan 29, 2026 | 2,500.00 | 2,500.00 | 2,395.00 | 2,435.00 | 2,435.00 | -2.60% | 466,060 |
| Jan 28, 2026 | 2,440.00 | 2,560.00 | 2,430.00 | 2,500.00 | 2,500.00 | 2.25% | 533,606 |
| Jan 27, 2026 | 2,555.00 | 2,570.00 | 2,410.00 | 2,445.00 | 2,445.00 | -5.23% | 761,735 |
| Jan 26, 2026 | 2,680.00 | 2,680.00 | 2,530.00 | 2,580.00 | 2,580.00 | -3.91% | 666,188 |
| Jan 23, 2026 | 2,845.00 | 2,955.00 | 2,650.00 | 2,685.00 | 2,685.00 | -2.72% | 1,632,270 |
| Jan 22, 2026 | 2,585.00 | 2,885.00 | 2,575.00 | 2,760.00 | 2,760.00 | 7.18% | 2,935,343 |
| Jan 21, 2026 | 2,670.00 | 2,670.00 | 2,490.00 | 2,575.00 | 2,575.00 | -3.56% | 815,394 |
| Jan 20, 2026 | 2,885.00 | 2,885.00 | 2,655.00 | 2,670.00 | 2,670.00 | -4.47% | 1,668,637 |
| Jan 19, 2026 | 2,525.00 | 2,815.00 | 2,525.00 | 2,795.00 | 2,795.00 | 11.80% | 3,367,300 |
| Jan 16, 2026 | 2,590.00 | 2,625.00 | 2,500.00 | 2,500.00 | 2,500.00 | -2.91% | 956,316 |