SMBEXEL Company (KRX:010580)
South Korea · Delayed Price · Currency is KRW 1,718.00
+179.00 (11.63%)
At close: Aug 28, 2026
SMBEXEL Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,197 |
| Aug 26, 2026 | 1,529.00 | 1,533.00 | 1,501.00 | 1,531.00 | 1,531.00 | 0.13% | 13,280 |
| 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 | - | 51,690 |
| 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% | 77,374 |
| Aug 14, 2026 | 1,567.00 | 1,590.00 | 1,533.00 | 1,581.00 | 1,581.00 | 0.89% | 50,548 |
| Aug 13, 2026 | 1,589.00 | 1,612.00 | 1,546.00 | 1,567.00 | 1,567.00 | -1.01% | 68,323 |
| Aug 12, 2026 | 1,568.00 | 1,595.00 | 1,544.00 | 1,583.00 | 1,583.00 | 0.89% | 52,854 |
| Aug 11, 2026 | 1,570.00 | 1,594.00 | 1,515.00 | 1,569.00 | 1,569.00 | -0.13% | 52,500 |
| Aug 10, 2026 | 1,519.00 | 1,583.00 | 1,519.00 | 1,571.00 | 1,571.00 | 2.81% | 27,542 |
| Aug 7, 2026 | 1,519.00 | 1,574.00 | 1,502.00 | 1,528.00 | 1,528.00 | 0.59% | 17,732 |
| Aug 6, 2026 | 1,520.00 | 1,545.00 | 1,495.00 | 1,519.00 | 1,519.00 | -0.07% | 36,828 |
| Aug 5, 2026 | 1,500.00 | 1,620.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.33% | 43,532 |
| Aug 4, 2026 | 1,464.00 | 1,507.00 | 1,454.00 | 1,500.00 | 1,500.00 | 2.60% | 26,677 |
| Aug 3, 2026 | 1,462.00 | 1,522.00 | 1,452.00 | 1,462.00 | 1,462.00 | - | 21,044 |
| Jul 31, 2026 | 1,400.00 | 1,497.00 | 1,400.00 | 1,462.00 | 1,462.00 | 4.43% | 421,400 |
| Jul 30, 2026 | 1,329.00 | 1,424.00 | 1,329.00 | 1,400.00 | 1,400.00 | 3.78% | 53,848 |
| Jul 29, 2026 | 1,454.00 | 1,479.00 | 1,321.00 | 1,349.00 | 1,349.00 | -7.03% | 157,851 |
| Jul 28, 2026 | 1,507.00 | 1,545.00 | 1,385.00 | 1,451.00 | 1,451.00 | -5.53% | 186,761 |
| Jul 27, 2026 | 1,560.00 | 1,584.00 | 1,495.00 | 1,536.00 | 1,536.00 | -0.71% | 79,192 |
| Jul 24, 2026 | 1,584.00 | 1,620.00 | 1,543.00 | 1,547.00 | 1,547.00 | -3.85% | 102,745 |
| Jul 23, 2026 | 1,556.00 | 1,624.00 | 1,556.00 | 1,609.00 | 1,609.00 | 3.67% | 62,749 |
| Jul 22, 2026 | 1,600.00 | 1,620.00 | 1,550.00 | 1,552.00 | 1,552.00 | -1.71% | 153,794 |
| Jul 21, 2026 | 1,506.00 | 1,594.00 | 1,506.00 | 1,579.00 | 1,579.00 | -1.31% | 159,948 |
| Jul 20, 2026 | 1,611.00 | 1,653.00 | 1,598.00 | 1,600.00 | 1,600.00 | -2.32% | 35,925 |
| Jul 16, 2026 | 1,644.00 | 1,688.00 | 1,577.00 | 1,638.00 | 1,638.00 | -1.33% | 58,081 |
| Jul 15, 2026 | 1,595.00 | 1,730.00 | 1,595.00 | 1,660.00 | 1,660.00 | 4.08% | 187,783 |
| Jul 14, 2026 | 1,615.00 | 1,670.00 | 1,535.00 | 1,595.00 | 1,595.00 | -1.24% | 66,069 |
| Jul 13, 2026 | 1,653.00 | 1,694.00 | 1,578.00 | 1,615.00 | 1,615.00 | -2.30% | 33,307 |
| Jul 10, 2026 | 1,592.00 | 1,742.00 | 1,592.00 | 1,653.00 | 1,653.00 | 3.83% | 211,947 |
| Jul 9, 2026 | 1,552.00 | 1,648.00 | 1,552.00 | 1,592.00 | 1,592.00 | -0.38% | 77,396 |
| Jul 8, 2026 | 1,635.00 | 1,687.00 | 1,560.00 | 1,598.00 | 1,598.00 | -3.33% | 87,194 |
| Jul 7, 2026 | 1,624.00 | 1,697.00 | 1,623.00 | 1,653.00 | 1,653.00 | 1.47% | 53,601 |
| Jul 6, 2026 | 1,670.00 | 1,670.00 | 1,604.00 | 1,629.00 | 1,629.00 | -0.12% | 39,300 |
| Jul 3, 2026 | 1,600.00 | 1,631.00 | 1,550.00 | 1,631.00 | 1,631.00 | 1.81% | 49,355 |
| Jul 2, 2026 | 1,650.00 | 1,690.00 | 1,601.00 | 1,602.00 | 1,602.00 | -5.49% | 73,539 |
| Jul 1, 2026 | 1,663.00 | 1,811.00 | 1,662.00 | 1,695.00 | 1,695.00 | 1.62% | 151,634 |
| Jun 30, 2026 | 1,655.00 | 1,722.00 | 1,654.00 | 1,668.00 | 1,668.00 | -0.71% | 42,568 |
| Jun 29, 2026 | 1,583.00 | 1,681.00 | 1,583.00 | 1,680.00 | 1,680.00 | 5.26% | 90,827 |
| Jun 26, 2026 | 1,627.00 | 1,665.00 | 1,567.00 | 1,596.00 | 1,596.00 | -3.16% | 151,394 |
| Jun 25, 2026 | 1,681.00 | 1,739.00 | 1,627.00 | 1,648.00 | 1,648.00 | -2.89% | 145,121 |
| Jun 24, 2026 | 1,651.00 | 1,762.00 | 1,651.00 | 1,697.00 | 1,697.00 | -1.05% | 94,546 |
| Jun 23, 2026 | 1,793.00 | 1,828.00 | 1,714.00 | 1,715.00 | 1,715.00 | -5.77% | 139,515 |
| Jun 22, 2026 | 1,910.00 | 1,914.00 | 1,720.00 | 1,820.00 | 1,820.00 | - | 154,489 |
| Jun 19, 2026 | 1,901.00 | 1,950.00 | 1,750.00 | 1,820.00 | 1,820.00 | -4.61% | 240,854 |
| Jun 18, 2026 | 1,936.00 | 1,950.00 | 1,896.00 | 1,908.00 | 1,908.00 | -1.45% | 179,778 |