Skip to main content
logo
SMBEXEL Company (KRX:010580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,090.00
+10.00 (0.48%)
At close: Apr 24, 2026

SMBEXEL Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,080.002,110.002,070.002,090.002,090.000.48%106,512
Apr 23, 20262,125.002,150.002,040.002,080.002,080.00-1.65%273,248
Apr 22, 20262,140.002,155.002,100.002,115.002,115.00-1.86%219,280
Apr 21, 20262,085.002,180.002,050.002,155.002,155.003.36%577,269
Apr 20, 20262,100.002,105.002,045.002,085.002,085.00-0.71%170,346
Apr 17, 20262,100.002,105.002,065.002,100.002,100.000.24%111,240
Apr 16, 20262,065.002,170.002,055.002,095.002,095.001.45%339,686
Apr 15, 20262,055.002,095.002,045.002,065.002,065.000.73%151,848
Apr 14, 20262,040.002,090.002,035.002,050.002,050.000.49%150,758
Apr 13, 20262,040.002,105.002,020.002,040.002,040.00-1.45%102,757
Apr 10, 20262,055.002,110.002,055.002,070.002,070.000.73%127,555
Apr 9, 20262,055.002,100.002,020.002,055.002,055.000.24%110,459
Apr 8, 20262,025.002,095.002,025.002,050.002,050.001.99%193,537
Apr 7, 20262,030.002,065.001,996.002,010.002,010.00-0.99%216,383
Apr 6, 20262,045.002,065.002,000.002,030.002,030.00-237,541
Apr 3, 20262,015.002,090.001,992.002,030.002,030.002.47%352,239
Apr 2, 20262,060.002,130.001,974.001,981.001,981.00-4.30%621,073
Apr 1, 20262,155.002,220.002,015.002,070.002,070.00-3.94%1,023,983
Mar 31, 20262,015.002,510.001,985.002,155.002,155.004.61%13,341,192
Mar 30, 20261,999.002,070.001,900.002,060.002,060.002.49%180,251
Mar 27, 20261,985.002,010.001,954.002,010.002,010.000.50%148,858
Mar 26, 20261,971.002,095.001,965.002,000.002,000.001.57%205,811
Mar 25, 20261,948.001,987.001,912.001,969.001,969.000.97%138,462
Mar 24, 20261,899.001,954.001,870.001,950.001,950.002.69%125,009
Mar 23, 20261,977.001,977.001,899.001,899.001,899.00-4.24%136,199
Mar 20, 20261,999.002,010.001,969.001,983.001,983.000.25%131,370
Mar 19, 20262,030.002,075.001,978.001,978.001,978.00-3.04%202,627
Mar 18, 20261,991.002,265.001,991.002,040.002,040.002.51%894,399
Mar 17, 20262,045.002,065.001,988.001,990.001,990.00-2.69%160,926
Mar 16, 20262,055.002,055.001,993.002,045.002,045.00-0.49%155,529
Mar 13, 20262,025.002,085.001,995.002,055.002,055.001.48%123,846
Mar 12, 20262,055.002,080.001,994.002,025.002,025.00-1.70%109,392
Mar 11, 20262,045.002,175.002,030.002,060.002,060.001.98%299,081
Mar 10, 20262,000.002,035.001,962.002,020.002,020.004.55%101,803
Mar 9, 20261,990.001,990.001,878.001,932.001,932.00-3.64%102,124
Mar 6, 20261,931.002,040.001,875.002,005.002,005.00-0.25%119,207
Mar 5, 20261,895.002,040.001,860.002,010.002,010.009.72%216,854
Mar 4, 20261,960.002,010.001,800.001,832.001,832.00-9.08%449,779
Mar 3, 20262,010.002,110.001,990.002,015.002,015.00-2.66%276,056
Feb 27, 20262,090.002,120.002,040.002,070.002,070.00-1.66%215,350
Feb 26, 20262,220.002,220.002,100.002,105.002,105.00-1.86%240,203
Feb 25, 20262,150.002,205.002,130.002,145.002,145.00-0.23%203,851
Feb 24, 20262,155.002,155.002,090.002,150.002,150.000.23%134,806
Feb 23, 20262,150.002,230.002,135.002,145.002,145.00-244,520
Feb 20, 20262,170.002,210.002,140.002,145.002,145.00-1.38%175,453
Feb 19, 20262,125.002,180.002,100.002,175.002,175.002.84%177,890
Feb 13, 20262,195.002,205.002,090.002,115.002,115.00-3.86%290,105
Feb 12, 20262,260.002,270.002,150.002,200.002,200.00-2.65%279,149
Feb 11, 20262,310.002,325.002,235.002,260.002,260.00-1.31%269,337
Feb 10, 20262,200.002,600.002,185.002,290.002,290.005.05%2,867,944