SMBEXEL Company (KRX:010580)
South Korea · Delayed Price · Currency is KRW 3,235.00
-340.00 (-9.51%)
At close: Oct 30, 2026
SMBEXEL Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,545.00 | 3,550.00 | 3,070.00 | 3,235.00 | 3,235.00 | -9.51% | 908,186 |
| Oct 29, 2026 | 3,420.00 | 3,580.00 | 3,280.00 | 3,575.00 | 3,575.00 | 1.85% | 1,930,868 |
| Oct 28, 2026 | 3,160.00 | 3,685.00 | 3,070.00 | 3,510.00 | 3,510.00 | 11.61% | 9,858,091 |
| Oct 27, 2026 | 3,130.00 | 3,245.00 | 3,100.00 | 3,145.00 | 3,145.00 | - | 1,306,409 |
| Oct 26, 2026 | 3,230.00 | 3,475.00 | 3,135.00 | 3,145.00 | 3,145.00 | -3.38% | 4,296,557 |
| Oct 23, 2026 | 3,400.00 | 3,425.00 | 3,195.00 | 3,255.00 | 3,255.00 | -5.24% | 1,439,593 |
| Oct 22, 2026 | 3,900.00 | 3,900.00 | 3,435.00 | 3,435.00 | 3,435.00 | -11.35% | 2,815,214 |
| Oct 21, 2026 | 4,045.00 | 4,150.00 | 3,695.00 | 3,875.00 | 3,875.00 | 0.39% | 5,872,959 |
| Oct 20, 2026 | 4,045.00 | 4,100.00 | 3,625.00 | 3,860.00 | 3,860.00 | -4.46% | 10,236,736 |
| Oct 19, 2026 | 3,135.00 | 4,040.00 | 3,090.00 | 4,040.00 | 4,040.00 | 29.90% | 26,755,353 |
| Oct 16, 2026 | 3,300.00 | 3,425.00 | 3,070.00 | 3,110.00 | 3,110.00 | -2.05% | 9,260,944 |
| Oct 15, 2026 | 2,690.00 | 3,470.00 | 2,670.00 | 3,175.00 | 3,175.00 | 18.91% | 40,513,732 |
| Oct 14, 2026 | 2,060.00 | 2,670.00 | 2,025.00 | 2,670.00 | 2,670.00 | 29.93% | 14,986,344 |
| Oct 13, 2026 | 2,065.00 | 2,150.00 | 1,994.00 | 2,055.00 | 2,055.00 | -6.16% | 509,533 |
| Oct 12, 2026 | 2,270.00 | 2,450.00 | 2,160.00 | 2,190.00 | 2,190.00 | -6.01% | 1,039,344 |
| Oct 8, 2026 | 2,165.00 | 2,550.00 | 2,105.00 | 2,330.00 | 2,330.00 | 8.12% | 6,549,324 |
| Oct 7, 2026 | 2,225.00 | 2,300.00 | 2,145.00 | 2,155.00 | 2,155.00 | -2.49% | 362,956 |
| Oct 6, 2026 | 2,235.00 | 2,280.00 | 2,200.00 | 2,210.00 | 2,210.00 | -2.00% | 348,477 |
| Oct 2, 2026 | 2,310.00 | 2,310.00 | 2,230.00 | 2,255.00 | 2,255.00 | -1.10% | 282,846 |
| Oct 1, 2026 | 2,355.00 | 2,440.00 | 2,230.00 | 2,280.00 | 2,280.00 | -3.18% | 567,509 |
| Sep 30, 2026 | 2,440.00 | 2,470.00 | 2,355.00 | 2,355.00 | 2,355.00 | -3.48% | 594,091 |
| Sep 29, 2026 | 2,650.00 | 2,690.00 | 2,405.00 | 2,440.00 | 2,440.00 | -8.27% | 1,600,320 |
| Sep 28, 2026 | 2,700.00 | 2,895.00 | 2,590.00 | 2,660.00 | 2,660.00 | -3.80% | 2,175,356 |
| Sep 23, 2026 | 2,710.00 | 2,930.00 | 2,575.00 | 2,765.00 | 2,765.00 | 2.03% | 2,806,701 |
| Sep 22, 2026 | 2,785.00 | 2,920.00 | 2,625.00 | 2,710.00 | 2,710.00 | -4.75% | 1,824,509 |
| Sep 21, 2026 | 2,520.00 | 2,945.00 | 2,495.00 | 2,845.00 | 2,845.00 | 13.80% | 13,916,902 |
| Sep 18, 2026 | 2,600.00 | 2,615.00 | 2,500.00 | 2,500.00 | 2,500.00 | -3.66% | 477,245 |
| Sep 17, 2026 | 2,585.00 | 2,635.00 | 2,555.00 | 2,595.00 | 2,595.00 | 1.37% | 361,738 |
| Sep 16, 2026 | 2,675.00 | 2,695.00 | 2,560.00 | 2,560.00 | 2,560.00 | -8.24% | 897,847 |
| Sep 15, 2026 | 2,355.00 | 2,995.00 | 2,340.00 | 2,790.00 | 2,790.00 | 18.72% | 19,550,835 |
| Sep 14, 2026 | 2,485.00 | 3,060.00 | 2,285.00 | 2,350.00 | 2,350.00 | -8.20% | 10,680,349 |
| Sep 11, 2026 | 2,510.00 | 2,635.00 | 2,450.00 | 2,560.00 | 2,560.00 | 0.79% | 1,329,729 |
| Sep 10, 2026 | 2,700.00 | 2,750.00 | 2,460.00 | 2,540.00 | 2,540.00 | - | 6,167,970 |
| Sep 9, 2026 | 2,045.00 | 2,700.00 | 1,995.00 | 2,540.00 | 2,540.00 | 21.24% | 19,541,680 |
| Sep 8, 2026 | 1,709.00 | 2,200.00 | 1,675.00 | 2,095.00 | 2,095.00 | 23.53% | 13,939,426 |
| Sep 7, 2026 | 1,705.00 | 1,707.00 | 1,669.00 | 1,696.00 | 1,696.00 | -0.18% | 137,952 |
| Sep 4, 2026 | 1,723.00 | 1,745.00 | 1,680.00 | 1,699.00 | 1,699.00 | -2.19% | 242,886 |
| Sep 3, 2026 | 1,739.00 | 1,842.00 | 1,681.00 | 1,737.00 | 1,737.00 | -0.06% | 620,810 |
| Sep 2, 2026 | 1,745.00 | 1,875.00 | 1,703.00 | 1,738.00 | 1,738.00 | -3.23% | 845,770 |
| Sep 1, 2026 | 1,647.00 | 2,000.00 | 1,620.00 | 1,796.00 | 1,796.00 | 9.05% | 3,277,666 |
| Aug 31, 2026 | 1,742.00 | 1,762.00 | 1,635.00 | 1,647.00 | 1,647.00 | -4.13% | 444,976 |
| Aug 28, 2026 | 1,539.00 | 1,990.00 | 1,508.00 | 1,718.00 | 1,718.00 | 11.63% | 4,264,399 |
| Aug 27, 2026 | 1,529.00 | 1,542.00 | 1,518.00 | 1,539.00 | 1,539.00 | 0.52% | 11,203 |
| Aug 26, 2026 | 1,529.00 | 1,533.00 | 1,501.00 | 1,531.00 | 1,531.00 | 0.13% | 13,290 |
| Aug 25, 2026 | 1,503.00 | 1,529.00 | 1,486.00 | 1,529.00 | 1,529.00 | 0.86% | 42,766 |
| Aug 24, 2026 | 1,513.00 | 1,533.00 | 1,492.00 | 1,516.00 | 1,516.00 | -0.66% | 16,011 |
| Aug 21, 2026 | 1,533.00 | 1,533.00 | 1,502.00 | 1,526.00 | 1,526.00 | -0.46% | 16,617 |
| Aug 20, 2026 | 1,522.00 | 1,550.00 | 1,502.00 | 1,533.00 | 1,533.00 | - | 51,691 |
| Aug 19, 2026 | 1,532.00 | 1,545.00 | 1,499.00 | 1,533.00 | 1,533.00 | -0.78% | 25,497 |
| Aug 18, 2026 | 1,629.00 | 1,629.00 | 1,502.00 | 1,545.00 | 1,545.00 | -2.28% | 77,378 |