SMBEXEL Company (KRX:010580)
South Korea · Delayed Price · Currency is KRW 2,015.00
-35.00 (-1.71%)
Last updated: May 19, 2026, 2:28 PM KST
SMBEXEL Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2,020.00 | 2,050.00 | 1,955.00 | 2,050.00 | 2,050.00 | -0.24% | 245,559 |
| 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 |
| May 6, 2026 | 2,155.00 | 2,170.00 | 2,070.00 | 2,135.00 | 2,135.00 | -0.93% | 287,501 |
| May 4, 2026 | 2,180.00 | 2,230.00 | 2,135.00 | 2,155.00 | 2,155.00 | -1.15% | 334,178 |
| Apr 30, 2026 | 2,115.00 | 2,195.00 | 2,075.00 | 2,180.00 | 2,180.00 | 3.56% | 379,191 |
| Apr 29, 2026 | 2,080.00 | 2,135.00 | 2,035.00 | 2,105.00 | 2,105.00 | 1.20% | 175,456 |
| Apr 28, 2026 | 2,095.00 | 2,240.00 | 2,075.00 | 2,080.00 | 2,080.00 | -1.19% | 167,279 |
| Apr 27, 2026 | 2,090.00 | 2,130.00 | 2,070.00 | 2,105.00 | 2,105.00 | 0.72% | 144,792 |
| Apr 24, 2026 | 2,080.00 | 2,110.00 | 2,070.00 | 2,090.00 | 2,090.00 | 0.48% | 107,037 |
| Apr 23, 2026 | 2,125.00 | 2,150.00 | 2,040.00 | 2,080.00 | 2,080.00 | -1.65% | 273,248 |
| Apr 22, 2026 | 2,140.00 | 2,155.00 | 2,100.00 | 2,115.00 | 2,115.00 | -1.86% | 220,672 |
| Apr 21, 2026 | 2,085.00 | 2,180.00 | 2,050.00 | 2,155.00 | 2,155.00 | 3.36% | 577,269 |
| Apr 20, 2026 | 2,100.00 | 2,105.00 | 2,045.00 | 2,085.00 | 2,085.00 | -0.71% | 170,700 |
| Apr 17, 2026 | 2,100.00 | 2,105.00 | 2,065.00 | 2,100.00 | 2,100.00 | 0.24% | 111,373 |
| Apr 16, 2026 | 2,065.00 | 2,170.00 | 2,055.00 | 2,095.00 | 2,095.00 | 1.45% | 341,070 |
| Apr 15, 2026 | 2,055.00 | 2,095.00 | 2,045.00 | 2,065.00 | 2,065.00 | 0.73% | 152,305 |
| Apr 14, 2026 | 2,040.00 | 2,090.00 | 2,035.00 | 2,050.00 | 2,050.00 | 0.49% | 152,104 |
| Apr 13, 2026 | 2,040.00 | 2,105.00 | 2,020.00 | 2,040.00 | 2,040.00 | -1.45% | 102,757 |
| Apr 10, 2026 | 2,055.00 | 2,110.00 | 2,055.00 | 2,070.00 | 2,070.00 | 0.73% | 127,949 |
| Apr 9, 2026 | 2,055.00 | 2,100.00 | 2,020.00 | 2,055.00 | 2,055.00 | 0.24% | 112,306 |
| Apr 8, 2026 | 2,025.00 | 2,095.00 | 2,025.00 | 2,050.00 | 2,050.00 | 1.99% | 193,912 |
| Apr 7, 2026 | 2,030.00 | 2,065.00 | 1,996.00 | 2,010.00 | 2,010.00 | -0.99% | 220,245 |
| Apr 6, 2026 | 2,045.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | - | 238,596 |
| Apr 3, 2026 | 2,015.00 | 2,090.00 | 1,992.00 | 2,030.00 | 2,030.00 | 2.47% | 360,843 |
| Apr 2, 2026 | 2,060.00 | 2,130.00 | 1,974.00 | 1,981.00 | 1,981.00 | -4.30% | 629,525 |
| Apr 1, 2026 | 2,155.00 | 2,220.00 | 2,015.00 | 2,070.00 | 2,070.00 | -3.94% | 1,030,865 |
| Mar 31, 2026 | 2,015.00 | 2,510.00 | 1,985.00 | 2,155.00 | 2,155.00 | 4.61% | 13,361,140 |
| Mar 30, 2026 | 1,999.00 | 2,070.00 | 1,900.00 | 2,060.00 | 2,060.00 | 2.49% | 181,830 |
| Mar 27, 2026 | 1,985.00 | 2,010.00 | 1,954.00 | 2,010.00 | 2,010.00 | 0.50% | 151,858 |
| Mar 26, 2026 | 1,971.00 | 2,095.00 | 1,965.00 | 2,000.00 | 2,000.00 | 1.57% | 205,811 |
| Mar 25, 2026 | 1,948.00 | 1,987.00 | 1,912.00 | 1,969.00 | 1,969.00 | 0.97% | 138,481 |
| Mar 24, 2026 | 1,899.00 | 1,954.00 | 1,870.00 | 1,950.00 | 1,950.00 | 2.69% | 126,272 |
| Mar 23, 2026 | 1,977.00 | 1,977.00 | 1,899.00 | 1,899.00 | 1,899.00 | -4.24% | 136,359 |
| Mar 20, 2026 | 1,999.00 | 2,010.00 | 1,969.00 | 1,983.00 | 1,983.00 | 0.25% | 131,424 |
| Mar 19, 2026 | 2,030.00 | 2,075.00 | 1,978.00 | 1,978.00 | 1,978.00 | -3.04% | 203,014 |
| Mar 18, 2026 | 1,991.00 | 2,265.00 | 1,991.00 | 2,040.00 | 2,040.00 | 2.51% | 898,522 |
| Mar 17, 2026 | 2,045.00 | 2,065.00 | 1,988.00 | 1,990.00 | 1,990.00 | -2.69% | 160,926 |
| Mar 16, 2026 | 2,055.00 | 2,055.00 | 1,993.00 | 2,045.00 | 2,045.00 | -0.49% | 155,529 |
| Mar 13, 2026 | 2,025.00 | 2,085.00 | 1,995.00 | 2,055.00 | 2,055.00 | 1.48% | 123,871 |
| Mar 12, 2026 | 2,055.00 | 2,080.00 | 1,994.00 | 2,025.00 | 2,025.00 | -1.70% | 120,804 |
| Mar 11, 2026 | 2,045.00 | 2,175.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1.98% | 299,357 |
| Mar 10, 2026 | 2,000.00 | 2,035.00 | 1,962.00 | 2,020.00 | 2,020.00 | 4.55% | 102,073 |
| Mar 9, 2026 | 1,990.00 | 1,990.00 | 1,878.00 | 1,932.00 | 1,932.00 | -3.64% | 102,126 |
| Mar 6, 2026 | 1,931.00 | 2,040.00 | 1,875.00 | 2,005.00 | 2,005.00 | -0.25% | 119,207 |