Skip to main content
logo
SMBEXEL Company (KRX:010580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,160.00
+125.00 (6.14%)
Last updated: Jun 9, 2026, 1:38 PM KST

SMBEXEL Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,025.002,165.002,025.002,035.002,035.00-7.50%305,504
Jun 5, 20262,135.002,220.002,095.002,200.002,200.00-0.45%322,702
Jun 4, 20262,160.002,320.002,135.002,210.002,210.001.38%444,654
Jun 2, 20262,060.002,235.002,015.002,180.002,180.004.31%925,393
Jun 1, 20262,350.002,350.002,070.002,090.002,090.00-9.52%978,688
May 29, 20262,445.002,475.002,210.002,310.002,310.00-7.60%1,307,822
May 28, 20262,300.002,675.002,275.002,500.002,500.008.70%4,313,937
May 27, 20262,220.002,745.002,175.002,300.002,300.003.60%8,471,803
May 26, 20262,185.002,235.002,150.002,220.002,220.001.83%385,586
May 22, 20262,065.002,200.002,065.002,180.002,180.004.81%295,899
May 21, 20262,025.002,095.002,020.002,080.002,080.002.97%180,588
May 20, 20262,045.002,085.001,993.002,020.002,020.00-1.70%179,494
May 19, 20262,030.002,090.001,992.002,055.002,055.000.24%166,583
May 18, 20262,020.002,050.001,955.002,050.002,050.00-0.24%246,114
May 15, 20262,095.002,120.002,020.002,055.002,055.00-1.91%219,006
May 14, 20262,070.002,140.002,045.002,095.002,095.000.24%158,627
May 13, 20262,040.002,180.002,035.002,090.002,090.00-125,228
May 12, 20262,120.002,145.002,055.002,090.002,090.00-2.11%272,086
May 11, 20262,170.002,170.002,070.002,135.002,135.00-1.61%215,701
May 8, 20262,115.002,190.002,110.002,170.002,170.001.40%170,204
May 7, 20262,135.002,160.002,090.002,140.002,140.000.23%121,382
May 6, 20262,155.002,170.002,070.002,135.002,135.00-0.93%287,501
May 4, 20262,180.002,230.002,135.002,155.002,155.00-1.15%334,178
Apr 30, 20262,115.002,195.002,075.002,180.002,180.003.56%379,191
Apr 29, 20262,080.002,135.002,035.002,105.002,105.001.20%175,456
Apr 28, 20262,095.002,240.002,075.002,080.002,080.00-1.19%167,279
Apr 27, 20262,090.002,130.002,070.002,105.002,105.000.72%144,792
Apr 24, 20262,080.002,110.002,070.002,090.002,090.000.48%107,037
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%220,672
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%170,700
Apr 17, 20262,100.002,105.002,065.002,100.002,100.000.24%111,373
Apr 16, 20262,065.002,170.002,055.002,095.002,095.001.45%341,070
Apr 15, 20262,055.002,095.002,045.002,065.002,065.000.73%152,305
Apr 14, 20262,040.002,090.002,035.002,050.002,050.000.49%152,104
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%127,949
Apr 9, 20262,055.002,100.002,020.002,055.002,055.000.24%112,306
Apr 8, 20262,025.002,095.002,025.002,050.002,050.001.99%193,912
Apr 7, 20262,030.002,065.001,996.002,010.002,010.00-0.99%220,245
Apr 6, 20262,045.002,065.002,000.002,030.002,030.00-238,596
Apr 3, 20262,015.002,090.001,992.002,030.002,030.002.47%360,843
Apr 2, 20262,060.002,130.001,974.001,981.001,981.00-4.30%629,525
Apr 1, 20262,155.002,220.002,015.002,070.002,070.00-3.94%1,030,865
Mar 31, 20262,015.002,510.001,985.002,155.002,155.004.61%13,361,140
Mar 30, 20261,999.002,070.001,900.002,060.002,060.002.49%181,830
Mar 27, 20261,985.002,010.001,954.002,010.002,010.000.50%151,858
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%138,481