SM Life Design Group Co., Ltd. 063440
KRX · South Korea · Commercial Services
KRW 1,091.00+4.00 (+0.37%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,091.00 | +0.37% | KRW 1,092.00 | KRW 1,093.00 | KRW 1,087.00 | 19.21K |
| 2026-10-01 | KRW 1,087.00 | 0.00% | KRW 1,098.00 | KRW 1,098.00 | KRW 1,079.00 | 22.16K |
| 2026-09-30 | KRW 1,087.00 | +0.93% | KRW 1,076.00 | KRW 1,097.00 | KRW 1,076.00 | 55.25K |
| 2026-09-29 | KRW 1,077.00 | -1.10% | KRW 1,090.00 | KRW 1,099.00 | KRW 1,065.00 | 77.23K |
| 2026-09-28 | KRW 1,089.00 | +0.46% | KRW 1,106.00 | KRW 1,106.00 | KRW 1,079.00 | 89.27K |
| 2026-09-23 | KRW 1,084.00 | +0.46% | KRW 1,083.00 | KRW 1,094.00 | KRW 1,074.00 | 60.00K |
| 2026-09-22 | KRW 1,079.00 | +0.09% | KRW 1,091.00 | KRW 1,091.00 | KRW 1,075.00 | 73.77K |
| 2026-09-21 | KRW 1,078.00 | +0.09% | KRW 1,093.00 | KRW 1,093.00 | KRW 1,053.00 | 70.97K |
| 2026-09-18 | KRW 1,077.00 | -0.19% | KRW 1,071.00 | KRW 1,092.00 | KRW 1,069.00 | 91.51K |
| 2026-09-17 | KRW 1,079.00 | +8.12% | KRW 996.00 | KRW 1,086.00 | KRW 983.00 | 385.97K |
| 2026-09-16 | KRW 998.00 | 0.00% | KRW 1,007.00 | KRW 1,007.00 | KRW 976.00 | 94.94K |
| 2026-09-15 | KRW 998.00 | -0.30% | KRW 1,001.00 | KRW 1,009.00 | KRW 991.00 | 59.76K |
| 2026-09-14 | KRW 1,001.00 | -1.28% | KRW 1,014.00 | KRW 1,021.00 | KRW 1,000.00 | 35.61K |
| 2026-09-11 | KRW 1,014.00 | +0.80% | KRW 1,006.00 | KRW 1,014.00 | KRW 998.00 | 31.87K |
| 2026-09-10 | KRW 1,006.00 | -0.59% | KRW 1,012.00 | KRW 1,012.00 | KRW 995.00 | 42.61K |
| 2026-09-09 | KRW 1,012.00 | -1.36% | KRW 1,019.00 | KRW 1,025.00 | KRW 1,003.00 | 79.80K |
| 2026-09-08 | KRW 1,026.00 | -0.19% | KRW 1,028.00 | KRW 1,038.00 | KRW 1,017.00 | 46.90K |
| 2026-09-07 | KRW 1,028.00 | -0.10% | KRW 1,033.00 | KRW 1,039.00 | KRW 1,021.00 | 28.57K |
| 2026-09-04 | KRW 1,029.00 | 0.00% | KRW 1,029.00 | KRW 1,037.00 | KRW 1,021.00 | 34.14K |
| 2026-09-03 | KRW 1,029.00 | -0.87% | KRW 1,038.00 | KRW 1,047.00 | KRW 1,026.00 | 34.01K |
| 2026-09-02 | KRW 1,038.00 | -2.26% | KRW 1,038.00 | KRW 1,058.00 | KRW 1,035.00 | 33.67K |
| 2026-09-01 | KRW 1,062.00 | 0.00% | KRW 1,061.00 | KRW 1,072.00 | KRW 1,050.00 | 53.93K |
| 2026-08-31 | KRW 1,062.00 | -0.19% | KRW 1,064.00 | KRW 1,064.00 | KRW 1,040.00 | 25.52K |
| 2026-08-28 | KRW 1,064.00 | +0.57% | KRW 1,055.00 | KRW 1,064.00 | KRW 1,042.00 | 14.22K |
| 2026-08-27 | KRW 1,058.00 | -0.47% | KRW 1,063.00 | KRW 1,067.00 | KRW 1,036.00 | 43.20K |
| 2026-08-26 | KRW 1,063.00 | +2.21% | KRW 1,040.00 | KRW 1,063.00 | KRW 1,040.00 | 38.25K |
| 2026-08-25 | KRW 1,040.00 | +1.27% | KRW 1,023.00 | KRW 1,044.00 | KRW 1,013.00 | 47.99K |
| 2026-08-24 | KRW 1,027.00 | +0.49% | KRW 1,009.00 | KRW 1,037.00 | KRW 1,006.00 | 78.33K |
| 2026-08-21 | KRW 1,022.00 | -2.57% | KRW 1,042.00 | KRW 1,049.00 | KRW 1,015.00 | 80.99K |
| 2026-08-20 | KRW 1,049.00 | -0.57% | KRW 1,049.00 | KRW 1,057.00 | KRW 1,036.00 | 71.73K |
| 2026-08-19 | KRW 1,055.00 | -1.86% | KRW 1,042.00 | KRW 1,063.00 | KRW 1,030.00 | 86.07K |
| 2026-08-18 | KRW 1,075.00 | -2.27% | KRW 1,095.00 | KRW 1,098.00 | KRW 1,040.00 | 134.78K |
| 2026-08-14 | KRW 1,100.00 | -0.90% | KRW 1,119.00 | KRW 1,123.00 | KRW 1,095.00 | 134.73K |
| 2026-08-13 | KRW 1,110.00 | -1.77% | KRW 1,136.00 | KRW 1,136.00 | KRW 1,101.00 | 114.03K |
| 2026-08-12 | KRW 1,130.00 | +0.36% | KRW 1,129.00 | KRW 1,136.00 | KRW 1,112.00 | 37.95K |
| 2026-08-11 | KRW 1,126.00 | +0.54% | KRW 1,110.00 | KRW 1,134.00 | KRW 1,110.00 | 38.78K |
| 2026-08-10 | KRW 1,120.00 | +1.08% | KRW 1,101.00 | KRW 1,134.00 | KRW 1,101.00 | 48.29K |
| 2026-08-07 | KRW 1,108.00 | -0.18% | KRW 1,110.00 | KRW 1,119.00 | KRW 1,098.00 | 42.52K |
| 2026-08-06 | KRW 1,110.00 | -0.89% | KRW 1,130.00 | KRW 1,130.00 | KRW 1,096.00 | 72.93K |
| 2026-08-05 | KRW 1,120.00 | 0.00% | KRW 1,124.00 | KRW 1,132.00 | KRW 1,099.00 | 120.05K |
| 2026-08-04 | KRW 1,120.00 | +6.16% | KRW 1,055.00 | KRW 1,155.00 | KRW 1,050.00 | 334.22K |
| 2026-08-03 | KRW 1,055.00 | 0.00% | KRW 1,059.00 | KRW 1,060.00 | KRW 990.00 | 68.05K |
| 2026-07-31 | KRW 1,055.00 | +0.38% | KRW 1,031.00 | KRW 1,070.00 | KRW 1,031.00 | 87.20K |
| 2026-07-30 | KRW 1,051.00 | +4.79% | KRW 940.00 | KRW 1,051.00 | KRW 940.00 | 132.46K |
| 2026-07-29 | KRW 1,003.00 | -8.98% | KRW 1,102.00 | KRW 1,111.00 | KRW 1,003.00 | 231.03K |
| 2026-07-28 | KRW 1,102.00 | -3.76% | KRW 1,135.00 | KRW 1,143.00 | KRW 1,096.00 | 75.29K |
| 2026-07-27 | KRW 1,145.00 | 0.00% | KRW 1,143.00 | KRW 1,166.00 | KRW 1,126.00 | 98.85K |
| 2026-07-24 | KRW 1,145.00 | -0.87% | KRW 1,150.00 | KRW 1,159.00 | KRW 1,125.00 | 40.51K |
| 2026-07-23 | KRW 1,155.00 | +1.67% | KRW 1,136.00 | KRW 1,155.00 | KRW 1,117.00 | 50.69K |
| 2026-07-22 | KRW 1,136.00 | +1.16% | KRW 1,127.00 | KRW 1,152.00 | KRW 1,113.00 | 75.96K |
| 2026-07-21 | KRW 1,123.00 | +1.35% | KRW 1,099.00 | KRW 1,167.00 | KRW 1,086.00 | 163.52K |
| 2026-07-20 | KRW 1,108.00 | -0.45% | KRW 1,117.00 | KRW 1,117.00 | KRW 1,073.00 | 22.73K |
| 2026-07-16 | KRW 1,113.00 | -0.27% | KRW 1,097.00 | KRW 1,125.00 | KRW 1,097.00 | 45.43K |
| 2026-07-15 | KRW 1,116.00 | +2.10% | KRW 1,086.00 | KRW 1,119.00 | KRW 1,080.00 | 53.82K |
| 2026-07-14 | KRW 1,093.00 | -1.53% | KRW 1,103.00 | KRW 1,103.00 | KRW 1,073.00 | 242.23K |
| 2026-07-13 | KRW 1,110.00 | -0.89% | KRW 1,125.00 | KRW 1,142.00 | KRW 1,088.00 | 81.42K |
| 2026-07-10 | KRW 1,120.00 | +0.72% | KRW 1,100.00 | KRW 1,132.00 | KRW 1,100.00 | 88.01K |
| 2026-07-09 | KRW 1,112.00 | -0.27% | KRW 1,117.00 | KRW 1,127.00 | KRW 1,085.00 | 74.61K |
| 2026-07-08 | KRW 1,115.00 | -2.11% | KRW 1,138.00 | KRW 1,138.00 | KRW 1,050.00 | 145.86K |
| 2026-07-07 | KRW 1,139.00 | -0.44% | KRW 1,122.00 | KRW 1,164.00 | KRW 1,121.00 | 111.57K |
| 2026-07-06 | KRW 1,144.00 | +1.15% | KRW 1,134.00 | KRW 1,149.00 | KRW 1,113.00 | 118.72K |
| 2026-07-03 | KRW 1,131.00 | +0.18% | KRW 1,129.00 | KRW 1,134.00 | KRW 1,095.00 | 68.21K |
| 2026-07-02 | KRW 1,129.00 | -0.27% | KRW 1,131.00 | KRW 1,138.00 | KRW 1,106.00 | 118.92K |
| 2026-07-01 | KRW 1,132.00 | +4.91% | KRW 1,073.00 | KRW 1,134.00 | KRW 1,060.00 | 202.76K |
| 2026-06-30 | KRW 1,079.00 | -3.66% | KRW 1,123.00 | KRW 1,143.00 | KRW 1,056.00 | 80.52K |
| 2026-06-29 | KRW 1,120.00 | +9.06% | KRW 1,027.00 | KRW 1,123.00 | KRW 1,014.00 | 291.78K |
| 2026-06-26 | KRW 1,027.00 | -1.63% | KRW 1,055.00 | KRW 1,060.00 | KRW 1,005.00 | 146.50K |
| 2026-06-25 | KRW 1,044.00 | -2.52% | KRW 1,066.00 | KRW 1,095.00 | KRW 1,036.00 | 125.74K |
| 2026-06-24 | KRW 1,071.00 | -2.19% | KRW 1,088.00 | KRW 1,115.00 | KRW 1,059.00 | 134.02K |
| 2026-06-23 | KRW 1,095.00 | -1.79% | KRW 1,107.00 | KRW 1,139.00 | KRW 1,094.00 | 191.99K |
| 2026-06-22 | KRW 1,115.00 | -0.89% | KRW 1,063.00 | KRW 1,168.00 | KRW 1,063.00 | 187.82K |
| 2026-06-19 | KRW 1,125.00 | -2.93% | KRW 1,152.00 | KRW 1,152.00 | KRW 1,099.00 | 192.80K |
| 2026-06-18 | KRW 1,159.00 | -3.17% | KRW 1,196.00 | KRW 1,196.00 | KRW 1,136.00 | 133.36K |
| 2026-06-17 | KRW 1,197.00 | +2.84% | KRW 1,163.00 | KRW 1,197.00 | KRW 1,157.00 | 113.83K |
| 2026-06-16 | KRW 1,164.00 | -0.17% | KRW 1,161.00 | KRW 1,183.00 | KRW 1,146.00 | 169.98K |
| 2026-06-15 | KRW 1,166.00 | +1.22% | KRW 1,180.00 | KRW 1,186.00 | KRW 1,148.00 | 85.10K |
| 2026-06-12 | KRW 1,152.00 | +3.50% | KRW 1,106.00 | KRW 1,174.00 | KRW 1,106.00 | 199.77K |
| 2026-06-11 | KRW 1,113.00 | +5.80% | KRW 1,043.00 | KRW 1,113.00 | KRW 1,031.00 | 197.30K |
| 2026-06-10 | KRW 1,052.00 | +0.67% | KRW 1,045.00 | KRW 1,057.00 | KRW 1,031.00 | 500 |
| 2026-06-09 | KRW 1,045.00 | +4.50% | KRW 1,002.00 | KRW 1,069.00 | KRW 1,002.00 | 268.28K |
| 2026-06-08 | KRW 1,000.00 | -7.41% | KRW 1,046.00 | KRW 1,089.00 | KRW 1,000.00 | 195.19K |
| 2026-06-05 | KRW 1,080.00 | -1.10% | KRW 1,090.00 | KRW 1,124.00 | KRW 1,067.00 | 159.62K |
| 2026-06-04 | KRW 1,092.00 | -3.62% | KRW 1,133.00 | KRW 1,142.00 | KRW 1,091.00 | 175.52K |
| 2026-06-02 | KRW 1,133.00 | -2.41% | KRW 1,118.00 | KRW 1,147.00 | KRW 1,112.00 | 354.85K |
| 2026-06-01 | KRW 1,161.00 | -1.61% | KRW 1,181.00 | KRW 1,199.00 | KRW 1,117.00 | 277.68K |
| 2026-05-29 | KRW 1,180.00 | -4.76% | KRW 1,201.00 | KRW 1,236.00 | KRW 1,171.00 | 277.11K |
| 2026-05-28 | KRW 1,239.00 | -0.16% | KRW 1,241.00 | KRW 1,241.00 | KRW 1,194.00 | 205.94K |
| 2026-05-27 | KRW 1,241.00 | -4.10% | KRW 1,294.00 | KRW 1,294.00 | KRW 1,235.00 | 262.93K |
| 2026-05-26 | KRW 1,294.00 | -1.90% | KRW 1,307.00 | KRW 1,325.00 | KRW 1,272.00 | 165.72K |
| 2026-05-22 | KRW 1,319.00 | +3.29% | KRW 1,295.00 | KRW 1,323.00 | KRW 1,282.00 | 166.11K |