SMEC CO.,LTD 099440
KRX · South Korea · Communications
KRW 3,840.00-10.00 (-0.26%)
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 3,840.00 | -0.26% | KRW 3,860.00 | KRW 3,895.00 | KRW 3,815.00 | 137.12K |
| 2026-09-30 | KRW 3,850.00 | -3.27% | KRW 3,980.00 | KRW 4,020.00 | KRW 3,850.00 | 244.86K |
| 2026-09-29 | KRW 3,980.00 | -2.93% | KRW 4,100.00 | KRW 4,105.00 | KRW 3,950.00 | 194.66K |
| 2026-09-28 | KRW 4,100.00 | -1.80% | KRW 4,170.00 | KRW 4,220.00 | KRW 4,070.00 | 122.54K |
| 2026-09-23 | KRW 4,175.00 | -0.12% | KRW 4,200.00 | KRW 4,240.00 | KRW 4,150.00 | 83.39K |
| 2026-09-22 | KRW 4,180.00 | -0.95% | KRW 4,220.00 | KRW 4,295.00 | KRW 4,170.00 | 120.81K |
| 2026-09-21 | KRW 4,220.00 | +0.24% | KRW 4,210.00 | KRW 4,250.00 | KRW 4,135.00 | 212.53K |
| 2026-09-18 | KRW 4,210.00 | -2.77% | KRW 4,340.00 | KRW 4,360.00 | KRW 4,205.00 | 148.09K |
| 2026-09-17 | KRW 4,330.00 | +2.73% | KRW 4,215.00 | KRW 4,385.00 | KRW 4,155.00 | 207.10K |
| 2026-09-16 | KRW 4,215.00 | -2.32% | KRW 4,320.00 | KRW 4,350.00 | KRW 4,190.00 | 221.68K |
| 2026-09-15 | KRW 4,315.00 | -6.20% | KRW 4,560.00 | KRW 4,740.00 | KRW 4,295.00 | 514.28K |
| 2026-09-14 | KRW 4,600.00 | +5.99% | KRW 4,330.00 | KRW 4,605.00 | KRW 4,265.00 | 835.10K |
| 2026-09-11 | KRW 4,340.00 | +1.40% | KRW 4,255.00 | KRW 4,425.00 | KRW 4,230.00 | 379.14K |
| 2026-09-10 | KRW 4,280.00 | -0.47% | KRW 4,300.00 | KRW 4,415.00 | KRW 4,205.00 | 565.03K |
| 2026-09-09 | KRW 4,300.00 | +10.82% | KRW 3,900.00 | KRW 4,435.00 | KRW 3,845.00 | 1.00M |
| 2026-09-08 | KRW 3,880.00 | +0.52% | KRW 3,860.00 | KRW 3,975.00 | KRW 3,820.00 | 206.24K |
| 2026-09-07 | KRW 3,860.00 | +1.58% | KRW 3,820.00 | KRW 3,940.00 | KRW 3,790.00 | 256.84K |
| 2026-09-04 | KRW 3,800.00 | -0.13% | KRW 3,785.00 | KRW 3,910.00 | KRW 3,770.00 | 258.41K |
| 2026-09-03 | KRW 3,805.00 | -0.26% | KRW 3,810.00 | KRW 3,845.00 | KRW 3,735.00 | 175.75K |
| 2026-09-02 | KRW 3,815.00 | -1.04% | KRW 3,785.00 | KRW 3,840.00 | KRW 3,735.00 | 147.23K |
| 2026-09-01 | KRW 3,855.00 | +0.13% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,790.00 | 165.91K |
| 2026-08-31 | KRW 3,850.00 | -3.99% | KRW 3,975.00 | KRW 3,995.00 | KRW 3,815.00 | 198.67K |
| 2026-08-28 | KRW 4,010.00 | -1.11% | KRW 4,055.00 | KRW 4,065.00 | KRW 3,955.00 | 254.56K |
| 2026-08-27 | KRW 4,055.00 | -2.29% | KRW 4,120.00 | KRW 4,215.00 | KRW 4,045.00 | 378.09K |
| 2026-08-26 | KRW 4,150.00 | +2.47% | KRW 4,055.00 | KRW 4,150.00 | KRW 4,010.00 | 321.97K |
| 2026-08-25 | KRW 4,050.00 | +2.02% | KRW 3,980.00 | KRW 4,065.00 | KRW 3,895.00 | 223.30K |
| 2026-08-24 | KRW 3,970.00 | +2.58% | KRW 3,860.00 | KRW 4,000.00 | KRW 3,855.00 | 211.48K |
| 2026-08-21 | KRW 3,870.00 | -1.78% | KRW 3,900.00 | KRW 3,925.00 | KRW 3,675.00 | 598.84K |
| 2026-08-20 | KRW 3,940.00 | -0.76% | KRW 4,005.00 | KRW 4,045.00 | KRW 3,895.00 | 260.18K |
| 2026-08-19 | KRW 3,970.00 | -4.68% | KRW 4,105.00 | KRW 4,205.00 | KRW 3,970.00 | 454.78K |
| 2026-08-18 | KRW 4,165.00 | -3.14% | KRW 4,380.00 | KRW 4,550.00 | KRW 4,125.00 | 1.36M |
| 2026-08-14 | KRW 4,300.00 | +5.91% | KRW 4,060.00 | KRW 4,335.00 | KRW 3,985.00 | 812.55K |
| 2026-08-13 | KRW 4,060.00 | +2.01% | KRW 4,005.00 | KRW 4,060.00 | KRW 3,890.00 | 342.12K |
| 2026-08-12 | KRW 3,980.00 | -1.97% | KRW 4,060.00 | KRW 4,125.00 | KRW 3,980.00 | 416.66K |
| 2026-08-11 | KRW 4,060.00 | +0.74% | KRW 4,010.00 | KRW 4,110.00 | KRW 3,985.00 | 253.81K |
| 2026-08-10 | KRW 4,030.00 | 0.00% | KRW 4,000.00 | KRW 4,120.00 | KRW 3,960.00 | 305.48K |
| 2026-08-07 | KRW 4,030.00 | +0.75% | KRW 3,980.00 | KRW 4,075.00 | KRW 3,895.00 | 258.70K |
| 2026-08-06 | KRW 4,000.00 | +2.04% | KRW 3,920.00 | KRW 4,050.00 | KRW 3,895.00 | 324.82K |
| 2026-08-05 | KRW 3,920.00 | +1.82% | KRW 3,870.00 | KRW 4,090.00 | KRW 3,830.00 | 459.70K |
| 2026-08-04 | KRW 3,850.00 | +1.05% | KRW 3,750.00 | KRW 3,950.00 | KRW 3,750.00 | 378.19K |
| 2026-08-03 | KRW 3,810.00 | -1.93% | KRW 3,820.00 | KRW 3,940.00 | KRW 3,730.00 | 463.90K |
| 2026-07-31 | KRW 3,885.00 | +5.43% | KRW 3,755.00 | KRW 3,915.00 | KRW 3,650.00 | 1.24M |
| 2026-07-30 | KRW 3,685.00 | +5.59% | KRW 3,405.00 | KRW 3,740.00 | KRW 3,405.00 | 1.03M |
| 2026-07-29 | KRW 3,490.00 | +8.72% | KRW 3,210.00 | KRW 3,590.00 | KRW 2,980.00 | 1.21M |
| 2026-07-28 | KRW 3,210.00 | -10.96% | KRW 3,510.00 | KRW 3,765.00 | KRW 3,120.00 | 1.35M |
| 2026-07-27 | KRW 3,605.00 | +7.29% | KRW 3,425.00 | KRW 3,645.00 | KRW 3,320.00 | 911.97K |
| 2026-07-24 | KRW 3,360.00 | +1.36% | KRW 3,255.00 | KRW 3,540.00 | KRW 3,210.00 | 1.58M |
| 2026-07-23 | KRW 3,315.00 | +8.51% | KRW 3,125.00 | KRW 3,320.00 | KRW 3,030.00 | 618.23K |
| 2026-07-22 | KRW 3,055.00 | +2.17% | KRW 3,060.00 | KRW 3,310.00 | KRW 3,045.00 | 1.12M |
| 2026-07-21 | KRW 2,990.00 | +6.60% | KRW 2,730.00 | KRW 3,385.00 | KRW 2,550.00 | 2.69M |
| 2026-07-20 | KRW 2,805.00 | +7.68% | KRW 2,550.00 | KRW 2,925.00 | KRW 2,500.00 | 1.43M |
| 2026-07-16 | KRW 2,605.00 | -5.44% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,560.00 | 195.59K |
| 2026-07-15 | KRW 2,755.00 | +8.04% | KRW 2,570.00 | KRW 2,765.00 | KRW 2,570.00 | 373.80K |
| 2026-07-14 | KRW 2,550.00 | +0.59% | KRW 2,525.00 | KRW 2,605.00 | KRW 2,415.00 | 392.74K |
| 2026-07-13 | KRW 2,535.00 | -8.15% | KRW 2,760.00 | KRW 2,795.00 | KRW 2,520.00 | 275.77K |
| 2026-07-10 | KRW 2,760.00 | +3.18% | KRW 2,660.00 | KRW 2,825.00 | KRW 2,660.00 | 233.59K |
| 2026-07-09 | KRW 2,675.00 | -2.01% | KRW 2,715.00 | KRW 2,775.00 | KRW 2,585.00 | 258.76K |
| 2026-07-08 | KRW 2,730.00 | -3.36% | KRW 2,755.00 | KRW 2,835.00 | KRW 2,685.00 | 566.22K |
| 2026-07-07 | KRW 2,825.00 | +0.18% | KRW 2,820.00 | KRW 2,840.00 | KRW 2,745.00 | 367.31K |
| 2026-07-06 | KRW 2,820.00 | +3.87% | KRW 2,715.00 | KRW 2,820.00 | KRW 2,650.00 | 288.38K |
| 2026-07-03 | KRW 2,715.00 | +4.42% | KRW 2,595.00 | KRW 2,740.00 | KRW 2,500.00 | 237.09K |
| 2026-07-02 | KRW 2,600.00 | -5.80% | KRW 2,710.00 | KRW 2,750.00 | KRW 2,580.00 | 285.95K |
| 2026-07-01 | KRW 2,760.00 | +1.66% | KRW 2,715.00 | KRW 2,795.00 | KRW 2,670.00 | 270.49K |
| 2026-06-30 | KRW 2,715.00 | -3.38% | KRW 2,825.00 | KRW 2,870.00 | KRW 2,675.00 | 238.11K |
| 2026-06-29 | KRW 2,810.00 | +8.29% | KRW 2,545.00 | KRW 2,815.00 | KRW 2,545.00 | 370.19K |
| 2026-06-26 | KRW 2,595.00 | -5.46% | KRW 2,730.00 | KRW 2,745.00 | KRW 2,535.00 | 533.61K |
| 2026-06-25 | KRW 2,745.00 | -3.51% | KRW 2,870.00 | KRW 2,980.00 | KRW 2,715.00 | 366.90K |
| 2026-06-24 | KRW 2,845.00 | +1.61% | KRW 2,775.00 | KRW 2,885.00 | KRW 2,770.00 | 396.68K |
| 2026-06-23 | KRW 2,800.00 | -6.35% | KRW 2,930.00 | KRW 3,050.00 | KRW 2,800.00 | 370.87K |
| 2026-06-22 | KRW 2,990.00 | -2.92% | KRW 3,035.00 | KRW 3,120.00 | KRW 2,925.00 | 481.12K |
| 2026-06-19 | KRW 3,080.00 | -3.90% | KRW 3,230.00 | KRW 3,230.00 | KRW 2,980.00 | 520.22K |
| 2026-06-18 | KRW 3,205.00 | -3.75% | KRW 3,330.00 | KRW 3,335.00 | KRW 3,200.00 | 202.51K |
| 2026-06-17 | KRW 3,330.00 | -1.48% | KRW 3,385.00 | KRW 3,455.00 | KRW 3,330.00 | 257.99K |
| 2026-06-16 | KRW 3,380.00 | +1.05% | KRW 3,345.00 | KRW 3,435.00 | KRW 3,330.00 | 247.13K |
| 2026-06-15 | KRW 3,345.00 | +1.83% | KRW 3,315.00 | KRW 3,385.00 | KRW 3,235.00 | 372.36K |
| 2026-06-12 | KRW 3,285.00 | +1.23% | KRW 3,310.00 | KRW 3,440.00 | KRW 3,285.00 | 498.28K |
| 2026-06-11 | KRW 3,245.00 | +0.78% | KRW 3,145.00 | KRW 3,250.00 | KRW 3,060.00 | 528.15K |
| 2026-06-10 | KRW 3,220.00 | -4.87% | KRW 3,300.00 | KRW 3,375.00 | KRW 3,110.00 | 700 |
| 2026-06-09 | KRW 3,385.00 | +6.28% | KRW 3,155.00 | KRW 3,400.00 | KRW 3,155.00 | 446.86K |
| 2026-06-08 | KRW 3,185.00 | -6.19% | KRW 3,245.00 | KRW 3,335.00 | KRW 3,155.00 | 616.93K |
| 2026-06-05 | KRW 3,395.00 | -4.37% | KRW 3,500.00 | KRW 3,550.00 | KRW 3,370.00 | 450.60K |
| 2026-06-04 | KRW 3,550.00 | -1.66% | KRW 3,530.00 | KRW 3,670.00 | KRW 3,400.00 | 670.73K |
| 2026-06-02 | KRW 3,610.00 | +5.87% | KRW 3,365.00 | KRW 3,630.00 | KRW 3,230.00 | 1.20M |
| 2026-06-01 | KRW 3,410.00 | -2.71% | KRW 3,505.00 | KRW 3,620.00 | KRW 3,340.00 | 833.89K |
| 2026-05-29 | KRW 3,505.00 | -7.15% | KRW 3,780.00 | KRW 3,895.00 | KRW 3,490.00 | 837.97K |
| 2026-05-28 | KRW 3,775.00 | +1.21% | KRW 3,730.00 | KRW 3,800.00 | KRW 3,430.00 | 1.25M |
| 2026-05-27 | KRW 3,730.00 | -4.85% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,715.00 | 625.12K |
| 2026-05-26 | KRW 3,920.00 | +0.13% | KRW 3,950.00 | KRW 4,035.00 | KRW 3,880.00 | 718.83K |
| 2026-05-22 | KRW 3,915.00 | +1.16% | KRW 3,870.00 | KRW 3,940.00 | KRW 3,825.00 | 502.02K |
| 2026-05-21 | KRW 3,870.00 | +4.74% | KRW 3,740.00 | KRW 3,930.00 | KRW 3,740.00 | 802.01K |