Skip to main content
logo
SMBEXEL Company (KRX:010580)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,676.00
+80.00 (5.01%)
Last updated: Jun 29, 2026, 2:15 PM KST

SMBEXEL Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261,583.001,681.001,583.001,680.001,680.005.26%90,827
Jun 26, 20261,627.001,665.001,567.001,596.001,596.00-3.16%151,394
Jun 25, 20261,681.001,739.001,627.001,648.001,648.00-2.89%145,121
Jun 24, 20261,651.001,762.001,651.001,697.001,697.00-1.05%94,546
Jun 23, 20261,793.001,828.001,714.001,715.001,715.00-5.77%139,515
Jun 22, 20261,910.001,914.001,720.001,820.001,820.00-154,489
Jun 19, 20261,901.001,950.001,750.001,820.001,820.00-4.61%240,854
Jun 18, 20261,936.001,950.001,896.001,908.001,908.00-1.45%179,778
Jun 17, 20262,000.002,030.001,900.001,936.001,936.00-3.15%287,558
Jun 16, 20262,060.002,085.001,998.001,999.001,999.00-2.96%343,477
Jun 15, 20262,075.002,110.002,045.002,060.002,060.00-0.24%146,764
Jun 12, 20262,105.002,160.002,012.002,065.002,065.00-1.20%299,012
Jun 11, 20262,015.002,110.002,005.002,090.002,090.000.72%149,417
Jun 10, 20262,080.002,125.002,010.002,075.002,075.00-2.35%376,387
Jun 9, 20262,095.002,175.002,065.002,125.002,125.004.42%181,831
Jun 8, 20262,025.002,165.002,025.002,035.002,035.00-7.50%307,124
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%987,987
May 29, 20262,445.002,475.002,210.002,310.002,310.00-7.60%1,318,625
May 28, 20262,300.002,675.002,275.002,500.002,500.008.70%4,338,328
May 27, 20262,220.002,745.002,175.002,300.002,300.003.60%8,497,892
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%297,559
May 21, 20262,025.002,095.002,020.002,080.002,080.002.97%180,690
May 20, 20262,045.002,085.001,993.002,020.002,020.00-1.70%180,252
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