SM BEXEL CO. LTD. 010580
KRX · South Korea · Consumer Durables
KRW 2,255.00-25.00 (-1.10%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,280.00 | -3.18% | KRW 2,355.00 | KRW 2,440.00 | KRW 2,230.00 | 616.49K |
| 2026-09-30 | KRW 2,355.00 | -3.48% | KRW 2,440.00 | KRW 2,470.00 | KRW 2,355.00 | 694.81K |
| 2026-09-29 | KRW 2,440.00 | -8.27% | KRW 2,650.00 | KRW 2,690.00 | KRW 2,405.00 | 1.67M |
| 2026-09-28 | KRW 2,660.00 | -3.80% | KRW 2,700.00 | KRW 2,895.00 | KRW 2,590.00 | 2.31M |
| 2026-09-23 | KRW 2,765.00 | +2.03% | KRW 2,710.00 | KRW 2,930.00 | KRW 2,575.00 | 2.95M |
| 2026-09-22 | KRW 2,710.00 | -4.75% | KRW 2,785.00 | KRW 2,920.00 | KRW 2,625.00 | 1.89M |
| 2026-09-21 | KRW 2,845.00 | +13.80% | KRW 2,520.00 | KRW 2,945.00 | KRW 2,495.00 | 14.34M |
| 2026-09-18 | KRW 2,500.00 | -3.66% | KRW 2,600.00 | KRW 2,615.00 | KRW 2,500.00 | 477.25K |
| 2026-09-17 | KRW 2,595.00 | +1.37% | KRW 2,585.00 | KRW 2,635.00 | KRW 2,555.00 | 361.74K |
| 2026-09-16 | KRW 2,560.00 | -8.24% | KRW 2,675.00 | KRW 2,695.00 | KRW 2,560.00 | 897.85K |
| 2026-09-15 | KRW 2,790.00 | +18.72% | KRW 2,355.00 | KRW 2,995.00 | KRW 2,340.00 | 21.46M |
| 2026-09-14 | KRW 2,350.00 | -8.20% | KRW 2,485.00 | KRW 3,060.00 | KRW 2,285.00 | 10.68M |
| 2026-09-11 | KRW 2,560.00 | +0.79% | KRW 2,510.00 | KRW 2,635.00 | KRW 2,450.00 | 1.33M |
| 2026-09-10 | KRW 2,540.00 | 0.00% | KRW 2,700.00 | KRW 2,750.00 | KRW 2,460.00 | 6.17M |
| 2026-09-09 | KRW 2,540.00 | +21.24% | KRW 2,045.00 | KRW 2,700.00 | KRW 1,995.00 | 19.54M |
| 2026-09-08 | KRW 2,095.00 | +23.53% | KRW 1,709.00 | KRW 2,200.00 | KRW 1,675.00 | 13.94M |
| 2026-09-07 | KRW 1,696.00 | -0.18% | KRW 1,705.00 | KRW 1,707.00 | KRW 1,669.00 | 137.95K |
| 2026-09-04 | KRW 1,699.00 | -2.19% | KRW 1,723.00 | KRW 1,745.00 | KRW 1,680.00 | 242.89K |
| 2026-09-03 | KRW 1,737.00 | -0.06% | KRW 1,739.00 | KRW 1,842.00 | KRW 1,681.00 | 620.81K |
| 2026-09-02 | KRW 1,738.00 | -3.23% | KRW 1,745.00 | KRW 1,875.00 | KRW 1,703.00 | 845.77K |
| 2026-09-01 | KRW 1,796.00 | +9.05% | KRW 1,647.00 | KRW 2,000.00 | KRW 1,620.00 | 3.28M |
| 2026-08-31 | KRW 1,647.00 | -4.13% | KRW 1,742.00 | KRW 1,762.00 | KRW 1,635.00 | 444.98K |
| 2026-08-28 | KRW 1,718.00 | +11.63% | KRW 1,539.00 | KRW 1,990.00 | KRW 1,508.00 | 4.26M |
| 2026-08-27 | KRW 1,539.00 | +0.52% | KRW 1,529.00 | KRW 1,542.00 | KRW 1,518.00 | 11.20K |
| 2026-08-26 | KRW 1,531.00 | +0.13% | KRW 1,529.00 | KRW 1,533.00 | KRW 1,501.00 | 13.29K |
| 2026-08-25 | KRW 1,529.00 | +0.86% | KRW 1,503.00 | KRW 1,529.00 | KRW 1,486.00 | 42.77K |
| 2026-08-24 | KRW 1,516.00 | -0.66% | KRW 1,513.00 | KRW 1,533.00 | KRW 1,492.00 | 16.01K |
| 2026-08-21 | KRW 1,526.00 | -0.46% | KRW 1,533.00 | KRW 1,533.00 | KRW 1,502.00 | 16.62K |
| 2026-08-20 | KRW 1,533.00 | 0.00% | KRW 1,522.00 | KRW 1,550.00 | KRW 1,502.00 | 51.69K |
| 2026-08-19 | KRW 1,533.00 | -0.78% | KRW 1,532.00 | KRW 1,545.00 | KRW 1,499.00 | 25.50K |
| 2026-08-18 | KRW 1,545.00 | -2.28% | KRW 1,629.00 | KRW 1,629.00 | KRW 1,502.00 | 77.38K |
| 2026-08-14 | KRW 1,581.00 | +0.89% | KRW 1,567.00 | KRW 1,590.00 | KRW 1,533.00 | 50.55K |
| 2026-08-13 | KRW 1,567.00 | -1.01% | KRW 1,589.00 | KRW 1,612.00 | KRW 1,546.00 | 68.53K |
| 2026-08-12 | KRW 1,583.00 | +0.89% | KRW 1,568.00 | KRW 1,595.00 | KRW 1,544.00 | 52.86K |
| 2026-08-11 | KRW 1,569.00 | -0.13% | KRW 1,570.00 | KRW 1,594.00 | KRW 1,515.00 | 52.50K |
| 2026-08-10 | KRW 1,571.00 | +2.81% | KRW 1,519.00 | KRW 1,583.00 | KRW 1,519.00 | 27.54K |
| 2026-08-07 | KRW 1,528.00 | +0.59% | KRW 1,519.00 | KRW 1,574.00 | KRW 1,502.00 | 17.84K |
| 2026-08-06 | KRW 1,519.00 | -0.07% | KRW 1,520.00 | KRW 1,545.00 | KRW 1,495.00 | 36.83K |
| 2026-08-05 | KRW 1,520.00 | +1.33% | KRW 1,500.00 | KRW 1,620.00 | KRW 1,500.00 | 43.53K |
| 2026-08-04 | KRW 1,500.00 | +2.60% | KRW 1,464.00 | KRW 1,507.00 | KRW 1,454.00 | 26.68K |
| 2026-08-03 | KRW 1,462.00 | 0.00% | KRW 1,462.00 | KRW 1,522.00 | KRW 1,452.00 | 21.04K |
| 2026-07-31 | KRW 1,462.00 | +4.43% | KRW 1,400.00 | KRW 1,497.00 | KRW 1,400.00 | 421.40K |
| 2026-07-30 | KRW 1,400.00 | +3.78% | KRW 1,329.00 | KRW 1,424.00 | KRW 1,329.00 | 53.85K |
| 2026-07-29 | KRW 1,349.00 | -7.03% | KRW 1,454.00 | KRW 1,479.00 | KRW 1,321.00 | 157.85K |
| 2026-07-28 | KRW 1,451.00 | -5.53% | KRW 1,507.00 | KRW 1,545.00 | KRW 1,385.00 | 186.82K |
| 2026-07-27 | KRW 1,536.00 | -0.71% | KRW 1,560.00 | KRW 1,584.00 | KRW 1,495.00 | 79.19K |
| 2026-07-24 | KRW 1,547.00 | -3.85% | KRW 1,584.00 | KRW 1,620.00 | KRW 1,543.00 | 102.75K |
| 2026-07-23 | KRW 1,609.00 | +3.67% | KRW 1,556.00 | KRW 1,624.00 | KRW 1,556.00 | 62.75K |
| 2026-07-22 | KRW 1,552.00 | -1.71% | KRW 1,600.00 | KRW 1,620.00 | KRW 1,550.00 | 153.79K |
| 2026-07-21 | KRW 1,579.00 | -1.31% | KRW 1,506.00 | KRW 1,594.00 | KRW 1,506.00 | 159.95K |
| 2026-07-20 | KRW 1,600.00 | -2.32% | KRW 1,611.00 | KRW 1,653.00 | KRW 1,598.00 | 35.93K |
| 2026-07-16 | KRW 1,638.00 | -1.33% | KRW 1,644.00 | KRW 1,688.00 | KRW 1,577.00 | 58.08K |
| 2026-07-15 | KRW 1,660.00 | +4.08% | KRW 1,595.00 | KRW 1,730.00 | KRW 1,595.00 | 188.21K |
| 2026-07-14 | KRW 1,595.00 | -1.24% | KRW 1,615.00 | KRW 1,670.00 | KRW 1,535.00 | 76.99K |
| 2026-07-13 | KRW 1,615.00 | -2.30% | KRW 1,653.00 | KRW 1,694.00 | KRW 1,578.00 | 33.31K |
| 2026-07-10 | KRW 1,653.00 | +3.83% | KRW 1,592.00 | KRW 1,742.00 | KRW 1,592.00 | 211.95K |
| 2026-07-09 | KRW 1,592.00 | -0.38% | KRW 1,552.00 | KRW 1,648.00 | KRW 1,552.00 | 77.66K |
| 2026-07-08 | KRW 1,598.00 | -3.33% | KRW 1,635.00 | KRW 1,687.00 | KRW 1,560.00 | 90.70K |
| 2026-07-07 | KRW 1,653.00 | +1.47% | KRW 1,624.00 | KRW 1,697.00 | KRW 1,623.00 | 53.63K |
| 2026-07-06 | KRW 1,629.00 | -0.12% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,604.00 | 39.30K |
| 2026-07-03 | KRW 1,631.00 | +1.81% | KRW 1,600.00 | KRW 1,631.00 | KRW 1,550.00 | 49.86K |
| 2026-07-02 | KRW 1,602.00 | -5.49% | KRW 1,650.00 | KRW 1,690.00 | KRW 1,601.00 | 74.60K |
| 2026-07-01 | KRW 1,695.00 | +1.62% | KRW 1,663.00 | KRW 1,811.00 | KRW 1,662.00 | 151.70K |
| 2026-06-30 | KRW 1,668.00 | -0.71% | KRW 1,655.00 | KRW 1,722.00 | KRW 1,654.00 | 42.58K |
| 2026-06-29 | KRW 1,680.00 | +5.26% | KRW 1,583.00 | KRW 1,681.00 | KRW 1,583.00 | 91.07K |
| 2026-06-26 | KRW 1,596.00 | -3.16% | KRW 1,627.00 | KRW 1,665.00 | KRW 1,567.00 | 151.65K |
| 2026-06-25 | KRW 1,648.00 | -2.89% | KRW 1,681.00 | KRW 1,739.00 | KRW 1,627.00 | 145.40K |
| 2026-06-24 | KRW 1,697.00 | -1.05% | KRW 1,651.00 | KRW 1,762.00 | KRW 1,651.00 | 94.61K |
| 2026-06-23 | KRW 1,715.00 | -5.77% | KRW 1,793.00 | KRW 1,828.00 | KRW 1,714.00 | 140.22K |
| 2026-06-22 | KRW 1,820.00 | 0.00% | KRW 1,910.00 | KRW 1,914.00 | KRW 1,720.00 | 154.49K |
| 2026-06-19 | KRW 1,820.00 | -4.61% | KRW 1,901.00 | KRW 1,950.00 | KRW 1,750.00 | 240.86K |
| 2026-06-18 | KRW 1,908.00 | -1.45% | KRW 1,936.00 | KRW 1,950.00 | KRW 1,896.00 | 180.23K |
| 2026-06-17 | KRW 1,936.00 | -3.15% | KRW 2,000.00 | KRW 2,030.00 | KRW 1,900.00 | 287.59K |
| 2026-06-16 | KRW 1,999.00 | -2.96% | KRW 2,060.00 | KRW 2,085.00 | KRW 1,998.00 | 343.48K |
| 2026-06-15 | KRW 2,060.00 | -0.24% | KRW 2,075.00 | KRW 2,110.00 | KRW 2,045.00 | 146.76K |
| 2026-06-12 | KRW 2,065.00 | -1.20% | KRW 2,105.00 | KRW 2,160.00 | KRW 2,012.00 | 299.05K |
| 2026-06-11 | KRW 2,090.00 | +0.72% | KRW 2,015.00 | KRW 2,110.00 | KRW 2,005.00 | 149.42K |
| 2026-06-10 | KRW 2,075.00 | -2.35% | KRW 2,080.00 | KRW 2,125.00 | KRW 2,010.00 | 376.37K |
| 2026-06-09 | KRW 2,125.00 | +4.42% | KRW 2,095.00 | KRW 2,175.00 | KRW 2,065.00 | 181.83K |
| 2026-06-08 | KRW 2,035.00 | -7.50% | KRW 2,025.00 | KRW 2,165.00 | KRW 2,025.00 | 307.12K |
| 2026-06-05 | KRW 2,200.00 | -0.45% | KRW 2,135.00 | KRW 2,220.00 | KRW 2,095.00 | 322.70K |
| 2026-06-04 | KRW 2,210.00 | +1.38% | KRW 2,160.00 | KRW 2,320.00 | KRW 2,135.00 | 444.65K |
| 2026-06-02 | KRW 2,180.00 | +4.31% | KRW 2,060.00 | KRW 2,235.00 | KRW 2,015.00 | 925.39K |
| 2026-06-01 | KRW 2,090.00 | -9.52% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,070.00 | 987.99K |
| 2026-05-29 | KRW 2,310.00 | -7.60% | KRW 2,445.00 | KRW 2,475.00 | KRW 2,210.00 | 1.32M |
| 2026-05-28 | KRW 2,500.00 | +8.70% | KRW 2,300.00 | KRW 2,675.00 | KRW 2,275.00 | 4.34M |
| 2026-05-27 | KRW 2,300.00 | +3.60% | KRW 2,220.00 | KRW 2,745.00 | KRW 2,175.00 | 8.50M |
| 2026-05-26 | KRW 2,220.00 | +1.83% | KRW 2,185.00 | KRW 2,235.00 | KRW 2,150.00 | 385.59K |
| 2026-05-22 | KRW 2,180.00 | +4.81% | KRW 2,065.00 | KRW 2,200.00 | KRW 2,065.00 | 297.56K |
| 2026-05-21 | KRW 2,080.00 | +2.97% | KRW 2,025.00 | KRW 2,095.00 | KRW 2,020.00 | 180.69K |