SMOTRONIC CO. LTD. 066590
KRX · South Korea · Producer Manufacturing
KRW 2,320.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,320.00 | 0.00% | KRW 2,300.00 | KRW 2,335.00 | KRW 2,295.00 | 48.75K |
| 2026-10-01 | KRW 2,320.00 | +1.09% | KRW 2,295.00 | KRW 2,320.00 | KRW 2,245.00 | 53.26K |
| 2026-09-30 | KRW 2,295.00 | 0.00% | KRW 2,275.00 | KRW 2,310.00 | KRW 2,250.00 | 43.20K |
| 2026-09-29 | KRW 2,295.00 | -0.65% | KRW 2,310.00 | KRW 2,310.00 | KRW 2,280.00 | 32.37K |
| 2026-09-28 | KRW 2,310.00 | +0.22% | KRW 2,295.00 | KRW 2,345.00 | KRW 2,270.00 | 28.69K |
| 2026-09-23 | KRW 2,305.00 | +0.88% | KRW 2,300.00 | KRW 2,310.00 | KRW 2,265.00 | 60.72K |
| 2026-09-22 | KRW 2,285.00 | 0.00% | KRW 2,305.00 | KRW 2,315.00 | KRW 2,260.00 | 70.57K |
| 2026-09-21 | KRW 2,285.00 | -4.39% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,285.00 | 76.93K |
| 2026-09-18 | KRW 2,390.00 | -0.21% | KRW 2,395.00 | KRW 2,420.00 | KRW 2,360.00 | 59.51K |
| 2026-09-17 | KRW 2,395.00 | 0.00% | KRW 2,390.00 | KRW 2,405.00 | KRW 2,375.00 | 21.61K |
| 2026-09-16 | KRW 2,395.00 | -1.03% | KRW 2,420.00 | KRW 2,460.00 | KRW 2,380.00 | 66.66K |
| 2026-09-15 | KRW 2,420.00 | +2.11% | KRW 2,395.00 | KRW 2,470.00 | KRW 2,345.00 | 88.48K |
| 2026-09-14 | KRW 2,370.00 | +0.64% | KRW 2,355.00 | KRW 2,405.00 | KRW 2,310.00 | 71.07K |
| 2026-09-11 | KRW 2,355.00 | -0.63% | KRW 2,315.00 | KRW 2,395.00 | KRW 2,315.00 | 107.98K |
| 2026-09-10 | KRW 2,370.00 | +0.21% | KRW 2,350.00 | KRW 2,400.00 | KRW 2,305.00 | 90.05K |
| 2026-09-09 | KRW 2,365.00 | +2.16% | KRW 2,320.00 | KRW 2,365.00 | KRW 2,300.00 | 76.38K |
| 2026-09-08 | KRW 2,315.00 | -3.34% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,300.00 | 171.74K |
| 2026-09-07 | KRW 2,395.00 | -2.24% | KRW 2,450.00 | KRW 2,485.00 | KRW 2,365.00 | 128.47K |
| 2026-09-04 | KRW 2,450.00 | 0.00% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,415.00 | 62.57K |
| 2026-09-03 | KRW 2,450.00 | -0.81% | KRW 2,470.00 | KRW 2,525.00 | KRW 2,410.00 | 74.18K |
| 2026-09-02 | KRW 2,470.00 | -3.52% | KRW 2,510.00 | KRW 2,545.00 | KRW 2,465.00 | 53.94K |
| 2026-09-01 | KRW 2,560.00 | -1.73% | KRW 2,605.00 | KRW 2,605.00 | KRW 2,495.00 | 89.43K |
| 2026-08-31 | KRW 2,605.00 | -3.34% | KRW 2,695.00 | KRW 2,695.00 | KRW 2,580.00 | 65.72K |
| 2026-08-28 | KRW 2,695.00 | 0.00% | KRW 2,740.00 | KRW 2,745.00 | KRW 2,660.00 | 65.80K |
| 2026-08-27 | KRW 2,695.00 | -2.00% | KRW 2,750.00 | KRW 2,830.00 | KRW 2,685.00 | 131.19K |
| 2026-08-26 | KRW 2,750.00 | +3.97% | KRW 2,645.00 | KRW 2,765.00 | KRW 2,620.00 | 124.73K |
| 2026-08-25 | KRW 2,645.00 | +0.76% | KRW 2,625.00 | KRW 2,670.00 | KRW 2,505.00 | 101.05K |
| 2026-08-24 | KRW 2,625.00 | 0.00% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,575.00 | 83.62K |
| 2026-08-21 | KRW 2,625.00 | -2.05% | KRW 2,650.00 | KRW 2,675.00 | KRW 2,580.00 | 128.19K |
| 2026-08-20 | KRW 2,680.00 | +1.13% | KRW 2,700.00 | KRW 2,715.00 | KRW 2,610.00 | 168.03K |
| 2026-08-19 | KRW 2,650.00 | -2.93% | KRW 2,725.00 | KRW 2,730.00 | KRW 2,630.00 | 93.70K |
| 2026-08-18 | KRW 2,730.00 | -1.27% | KRW 2,765.00 | KRW 2,790.00 | KRW 2,705.00 | 129.70K |
| 2026-08-14 | KRW 2,765.00 | +2.22% | KRW 2,710.00 | KRW 2,815.00 | KRW 2,695.00 | 174.59K |
| 2026-08-13 | KRW 2,705.00 | -1.81% | KRW 2,755.00 | KRW 2,785.00 | KRW 2,690.00 | 116.01K |
| 2026-08-12 | KRW 2,755.00 | +1.47% | KRW 2,720.00 | KRW 2,787.00 | KRW 2,675.00 | 105.11K |
| 2026-08-11 | KRW 2,715.00 | -0.18% | KRW 2,680.00 | KRW 2,770.00 | KRW 2,680.00 | 145.67K |
| 2026-08-10 | KRW 2,720.00 | +4.02% | KRW 2,640.00 | KRW 2,735.00 | KRW 2,615.00 | 180.11K |
| 2026-08-07 | KRW 2,615.00 | +0.38% | KRW 2,590.00 | KRW 2,715.00 | KRW 2,565.00 | 167.07K |
| 2026-08-06 | KRW 2,605.00 | -1.70% | KRW 2,625.00 | KRW 2,700.00 | KRW 2,525.00 | 162.27K |
| 2026-08-05 | KRW 2,650.00 | +6.21% | KRW 2,545.00 | KRW 2,720.00 | KRW 2,505.00 | 411.48K |
| 2026-08-04 | KRW 2,495.00 | +4.39% | KRW 2,400.00 | KRW 2,770.00 | KRW 2,400.00 | 1.83M |
| 2026-08-03 | KRW 2,390.00 | -0.83% | KRW 2,410.00 | KRW 2,510.00 | KRW 2,360.00 | 370.99K |
| 2026-07-31 | KRW 2,410.00 | +10.55% | KRW 2,230.00 | KRW 2,430.00 | KRW 2,170.00 | 814.90K |
| 2026-07-30 | KRW 2,180.00 | -6.03% | KRW 2,215.00 | KRW 2,385.00 | KRW 2,100.00 | 643.12K |
| 2026-07-29 | KRW 2,320.00 | -6.07% | KRW 2,470.00 | KRW 2,520.00 | KRW 2,205.00 | 927.53K |
| 2026-07-28 | KRW 2,470.00 | -10.18% | KRW 2,660.00 | KRW 2,770.00 | KRW 2,405.00 | 925.89K |
| 2026-07-27 | KRW 2,750.00 | +8.06% | KRW 2,565.00 | KRW 2,950.00 | KRW 2,565.00 | 5.78M |
| 2026-07-24 | KRW 2,545.00 | -7.79% | KRW 2,715.00 | KRW 2,715.00 | KRW 2,460.00 | 1.31M |
| 2026-07-23 | KRW 2,760.00 | -8.46% | KRW 3,070.00 | KRW 3,115.00 | KRW 2,745.00 | 3.14M |
| 2026-07-22 | KRW 3,015.00 | -5.34% | KRW 3,635.00 | KRW 3,705.00 | KRW 2,930.00 | 14.23M |
| 2026-07-21 | KRW 3,185.00 | +30.00% | KRW 2,350.00 | KRW 3,185.00 | KRW 2,325.00 | 15.25M |
| 2026-07-20 | KRW 2,450.00 | -2.97% | KRW 2,475.00 | KRW 3,280.00 | KRW 2,385.00 | 12.29M |
| 2026-07-16 | KRW 2,525.00 | -1.37% | KRW 2,515.00 | KRW 2,602.00 | KRW 2,475.00 | 72.88K |
| 2026-07-15 | KRW 2,560.00 | +10.34% | KRW 2,345.00 | KRW 2,565.00 | KRW 2,325.00 | 240.79K |
| 2026-07-14 | KRW 2,320.00 | -2.52% | KRW 2,360.00 | KRW 2,360.00 | KRW 2,240.00 | 159.48K |
| 2026-07-13 | KRW 2,380.00 | -0.42% | KRW 2,390.00 | KRW 2,465.00 | KRW 2,350.00 | 115.13K |
| 2026-07-10 | KRW 2,390.00 | +1.06% | KRW 2,335.00 | KRW 2,395.00 | KRW 2,335.00 | 44.26K |
| 2026-07-09 | KRW 2,365.00 | +0.85% | KRW 2,345.00 | KRW 2,400.00 | KRW 2,280.00 | 74.81K |
| 2026-07-08 | KRW 2,345.00 | +5.87% | KRW 2,215.00 | KRW 2,385.00 | KRW 2,170.00 | 264.17K |
| 2026-07-07 | KRW 2,215.00 | -0.67% | KRW 2,165.00 | KRW 2,350.00 | KRW 2,120.00 | 234.73K |
| 2026-07-06 | KRW 2,230.00 | +2.29% | KRW 2,175.00 | KRW 2,285.00 | KRW 2,150.00 | 57.76K |
| 2026-07-03 | KRW 2,180.00 | +4.31% | KRW 2,100.00 | KRW 2,180.00 | KRW 2,015.00 | 95.46K |
| 2026-07-02 | KRW 2,090.00 | -0.48% | KRW 2,065.00 | KRW 2,160.00 | KRW 1,992.00 | 143.21K |
| 2026-07-01 | KRW 2,100.00 | +5.58% | KRW 2,000.00 | KRW 2,125.00 | KRW 1,929.00 | 140.78K |
| 2026-06-30 | KRW 1,989.00 | -0.80% | KRW 1,952.00 | KRW 2,035.00 | KRW 1,952.00 | 52.81K |
| 2026-06-29 | KRW 2,005.00 | +9.86% | KRW 1,810.00 | KRW 2,035.00 | KRW 1,797.00 | 128.15K |
| 2026-06-26 | KRW 1,825.00 | -5.93% | KRW 1,936.00 | KRW 1,936.00 | KRW 1,777.00 | 196.08K |
| 2026-06-25 | KRW 1,940.00 | 0.00% | KRW 1,941.00 | KRW 1,970.00 | KRW 1,866.00 | 122.99K |
| 2026-06-24 | KRW 1,940.00 | -2.76% | KRW 1,970.00 | KRW 1,970.00 | KRW 1,900.00 | 98.14K |
| 2026-06-23 | KRW 1,995.00 | -4.32% | KRW 2,080.00 | KRW 2,080.00 | KRW 1,940.00 | 135.22K |
| 2026-06-22 | KRW 2,085.00 | -0.71% | KRW 2,100.00 | KRW 2,120.00 | KRW 2,015.00 | 94.87K |
| 2026-06-19 | KRW 2,100.00 | -4.55% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,050.00 | 140.94K |
| 2026-06-18 | KRW 2,200.00 | -2.44% | KRW 2,240.00 | KRW 2,250.00 | KRW 2,140.00 | 113.66K |
| 2026-06-17 | KRW 2,255.00 | +4.16% | KRW 2,165.00 | KRW 2,265.00 | KRW 2,155.00 | 64.07K |
| 2026-06-16 | KRW 2,165.00 | -0.46% | KRW 2,175.00 | KRW 2,210.00 | KRW 2,135.00 | 45.25K |
| 2026-06-15 | KRW 2,175.00 | +0.69% | KRW 2,160.00 | KRW 2,200.00 | KRW 2,140.00 | 89.39K |
| 2026-06-12 | KRW 2,160.00 | +1.65% | KRW 2,105.00 | KRW 2,210.00 | KRW 2,105.00 | 65.26K |
| 2026-06-11 | KRW 2,125.00 | +3.91% | KRW 2,040.00 | KRW 2,130.00 | KRW 1,982.00 | 87.53K |
| 2026-06-10 | KRW 2,045.00 | -2.62% | KRW 2,085.00 | KRW 2,090.00 | KRW 1,988.00 | 106.10K |
| 2026-06-09 | KRW 2,100.00 | +3.96% | KRW 2,000.00 | KRW 2,115.00 | KRW 2,000.00 | 102.23K |
| 2026-06-08 | KRW 2,020.00 | -5.61% | KRW 2,000.00 | KRW 2,050.00 | KRW 1,959.00 | 144.21K |
| 2026-06-05 | KRW 2,140.00 | -0.47% | KRW 2,105.00 | KRW 2,145.00 | KRW 2,070.00 | 101.30K |
| 2026-06-04 | KRW 2,150.00 | -0.92% | KRW 2,155.00 | KRW 2,215.00 | KRW 2,100.00 | 92.08K |
| 2026-06-02 | KRW 2,170.00 | -2.25% | KRW 2,210.00 | KRW 2,210.00 | KRW 2,050.00 | 216.24K |
| 2026-06-01 | KRW 2,220.00 | 0.00% | KRW 2,220.00 | KRW 2,275.00 | KRW 2,100.00 | 254.18K |
| 2026-05-29 | KRW 2,220.00 | -5.93% | KRW 2,340.00 | KRW 2,365.00 | KRW 2,200.00 | 197.45K |
| 2026-05-28 | KRW 2,360.00 | -0.21% | KRW 2,365.00 | KRW 2,365.00 | KRW 2,280.00 | 201.25K |
| 2026-05-27 | KRW 2,365.00 | -3.47% | KRW 2,410.00 | KRW 2,450.00 | KRW 2,320.00 | 176.35K |
| 2026-05-26 | KRW 2,450.00 | -3.16% | KRW 2,535.00 | KRW 2,560.00 | KRW 2,430.00 | 99.46K |
| 2026-05-22 | KRW 2,530.00 | +3.48% | KRW 2,455.00 | KRW 2,530.00 | KRW 2,445.00 | 62.52K |