SMBEXEL Company (KRX:010580)
South Korea · Delayed Price · Currency is KRW 1,580.00
-20.00 (-1.25%)
Last updated: Jul 21, 2026, 2:30 PM KST
SMBEXEL Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 2,000.00 | 2,030.00 | 1,900.00 | 1,936.00 | 1,936.00 | -3.15% | 287,558 |
| Jun 16, 2026 | 2,060.00 | 2,085.00 | 1,998.00 | 1,999.00 | 1,999.00 | -2.96% | 343,477 |
| Jun 15, 2026 | 2,075.00 | 2,110.00 | 2,045.00 | 2,060.00 | 2,060.00 | -0.24% | 146,764 |
| Jun 12, 2026 | 2,105.00 | 2,160.00 | 2,012.00 | 2,065.00 | 2,065.00 | -1.20% | 299,012 |
| Jun 11, 2026 | 2,015.00 | 2,110.00 | 2,005.00 | 2,090.00 | 2,090.00 | 0.72% | 149,417 |
| Jun 10, 2026 | 2,080.00 | 2,125.00 | 2,010.00 | 2,075.00 | 2,075.00 | -2.35% | 376,387 |
| Jun 9, 2026 | 2,095.00 | 2,175.00 | 2,065.00 | 2,125.00 | 2,125.00 | 4.42% | 181,831 |
| Jun 8, 2026 | 2,025.00 | 2,165.00 | 2,025.00 | 2,035.00 | 2,035.00 | -7.50% | 307,124 |
| Jun 5, 2026 | 2,135.00 | 2,220.00 | 2,095.00 | 2,200.00 | 2,200.00 | -0.45% | 322,702 |
| Jun 4, 2026 | 2,160.00 | 2,320.00 | 2,135.00 | 2,210.00 | 2,210.00 | 1.38% | 444,654 |
| Jun 2, 2026 | 2,060.00 | 2,235.00 | 2,015.00 | 2,180.00 | 2,180.00 | 4.31% | 925,393 |
| Jun 1, 2026 | 2,350.00 | 2,350.00 | 2,070.00 | 2,090.00 | 2,090.00 | -9.52% | 987,987 |
| May 29, 2026 | 2,445.00 | 2,475.00 | 2,210.00 | 2,310.00 | 2,310.00 | -7.60% | 1,318,625 |
| May 28, 2026 | 2,300.00 | 2,675.00 | 2,275.00 | 2,500.00 | 2,500.00 | 8.70% | 4,338,328 |
| May 27, 2026 | 2,220.00 | 2,745.00 | 2,175.00 | 2,300.00 | 2,300.00 | 3.60% | 8,497,892 |
| May 26, 2026 | 2,185.00 | 2,235.00 | 2,150.00 | 2,220.00 | 2,220.00 | 1.83% | 385,586 |
| May 22, 2026 | 2,065.00 | 2,200.00 | 2,065.00 | 2,180.00 | 2,180.00 | 4.81% | 297,559 |
| May 21, 2026 | 2,025.00 | 2,095.00 | 2,020.00 | 2,080.00 | 2,080.00 | 2.97% | 180,690 |
| May 20, 2026 | 2,045.00 | 2,085.00 | 1,993.00 | 2,020.00 | 2,020.00 | -1.70% | 180,252 |
| May 19, 2026 | 2,030.00 | 2,090.00 | 1,992.00 | 2,055.00 | 2,055.00 | 0.24% | 166,583 |
| May 18, 2026 | 2,020.00 | 2,050.00 | 1,955.00 | 2,050.00 | 2,050.00 | -0.24% | 246,114 |
| May 15, 2026 | 2,095.00 | 2,120.00 | 2,020.00 | 2,055.00 | 2,055.00 | -1.91% | 219,006 |
| May 14, 2026 | 2,070.00 | 2,140.00 | 2,045.00 | 2,095.00 | 2,095.00 | 0.24% | 158,627 |
| May 13, 2026 | 2,040.00 | 2,180.00 | 2,035.00 | 2,090.00 | 2,090.00 | - | 125,228 |
| May 12, 2026 | 2,120.00 | 2,145.00 | 2,055.00 | 2,090.00 | 2,090.00 | -2.11% | 272,086 |
| May 11, 2026 | 2,170.00 | 2,170.00 | 2,070.00 | 2,135.00 | 2,135.00 | -1.61% | 215,701 |
| May 8, 2026 | 2,115.00 | 2,190.00 | 2,110.00 | 2,170.00 | 2,170.00 | 1.40% | 170,204 |
| May 7, 2026 | 2,135.00 | 2,160.00 | 2,090.00 | 2,140.00 | 2,140.00 | 0.23% | 121,382 |