SMCG CO.,Ltd 460870
KRX · South Korea · Process Industries
KRW 3,035.00+15.00 (+0.50%)
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 3,035.00 | +0.50% | KRW 3,020.00 | KRW 3,095.00 | KRW 2,950.00 | 37.43K |
| 2026-10-01 | KRW 3,020.00 | +3.42% | KRW 2,905.00 | KRW 3,060.00 | KRW 2,830.00 | 83.29K |
| 2026-09-30 | KRW 2,920.00 | -0.34% | KRW 2,875.00 | KRW 2,925.00 | KRW 2,860.00 | 25.31K |
| 2026-09-29 | KRW 2,930.00 | -2.66% | KRW 2,960.00 | KRW 2,965.00 | KRW 2,875.00 |
| 34.34K |
| 2026-09-28 | KRW 3,010.00 | -2.27% | KRW 3,080.00 | KRW 3,090.00 | KRW 2,970.00 | 58.56K |
| 2026-09-23 | KRW 3,080.00 | +0.33% | KRW 3,090.00 | KRW 3,125.00 | KRW 2,995.00 | 87.08K |
| 2026-09-22 | KRW 3,070.00 | +1.66% | KRW 3,070.00 | KRW 3,090.00 | KRW 2,920.00 | 116.00K |
| 2026-09-21 | KRW 3,020.00 | +9.22% | KRW 2,790.00 | KRW 3,050.00 | KRW 2,705.00 | 256.76K |
| 2026-09-18 | KRW 2,765.00 | +2.03% | KRW 2,710.00 | KRW 2,765.00 | KRW 2,680.00 | 28.29K |
| 2026-09-17 | KRW 2,710.00 | -0.91% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,650.00 | 35.97K |
| 2026-09-16 | KRW 2,735.00 | +0.55% | KRW 2,720.00 | KRW 2,790.00 | KRW 2,655.00 | 34.05K |
| 2026-09-15 | KRW 2,720.00 | -0.91% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,655.00 | 38.85K |
| 2026-09-14 | KRW 2,745.00 | +0.37% | KRW 2,685.00 | KRW 2,765.00 | KRW 2,660.00 | 27.17K |
| 2026-09-11 | KRW 2,735.00 | -1.26% | KRW 2,770.00 | KRW 2,830.00 | KRW 2,705.00 | 21.13K |
| 2026-09-10 | KRW 2,770.00 | 0.00% | KRW 2,725.00 | KRW 2,825.00 | KRW 2,710.00 | 22.21K |
| 2026-09-09 | KRW 2,770.00 | -0.36% | KRW 2,760.00 | KRW 2,795.00 | KRW 2,730.00 | 26.08K |
| 2026-09-08 | KRW 2,780.00 | -1.94% | KRW 2,840.00 | KRW 2,880.00 | KRW 2,730.00 | 51.69K |
| 2026-09-07 | KRW 2,835.00 | -2.74% | KRW 2,915.00 | KRW 2,915.00 | KRW 2,820.00 | 28.55K |
| 2026-09-04 | KRW 2,915.00 | -0.17% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,835.00 | 24.90K |
| 2026-09-03 | KRW 2,920.00 | 0.00% | KRW 2,940.00 | KRW 2,970.00 | KRW 2,830.00 | 36.99K |
| 2026-09-02 | KRW 2,920.00 | -0.34% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,810.00 | 23.78K |
| 2026-09-01 | KRW 2,930.00 | -0.51% | KRW 2,880.00 | KRW 2,980.00 | KRW 2,880.00 | 37.42K |
| 2026-08-31 | KRW 2,945.00 | +1.38% | KRW 2,810.00 | KRW 2,975.00 | KRW 2,785.00 | 58.13K |
| 2026-08-28 | KRW 2,905.00 | +1.57% | KRW 2,830.00 | KRW 2,940.00 | KRW 2,785.00 | 50.92K |
| 2026-08-27 | KRW 2,860.00 | +0.88% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,725.00 | 20.56K |
| 2026-08-26 | KRW 2,835.00 | +0.89% | KRW 2,825.00 | KRW 2,840.00 | KRW 2,735.00 | 20.07K |
| 2026-08-25 | KRW 2,810.00 | +2.18% | KRW 2,675.00 | KRW 2,820.00 | KRW 2,675.00 | 17.68K |
| 2026-08-24 | KRW 2,750.00 | -0.36% | KRW 2,700.00 | KRW 2,770.00 | KRW 2,665.00 | 30.87K |
| 2026-08-21 | KRW 2,760.00 | -2.65% | KRW 2,725.00 | KRW 2,805.00 | KRW 2,705.00 | 38.92K |
| 2026-08-20 | KRW 2,835.00 | +0.89% | KRW 2,835.00 | KRW 2,835.00 | KRW 2,725.00 | 60.71K |
| 2026-08-19 | KRW 2,810.00 | +1.81% | KRW 2,715.00 | KRW 2,835.00 | KRW 2,620.00 | 41.42K |
| 2026-08-18 | KRW 2,760.00 | -6.12% | KRW 2,905.00 | KRW 2,905.00 | KRW 2,700.00 | 119.32K |
| 2026-08-14 | KRW 2,940.00 | +0.51% | KRW 2,905.00 | KRW 2,955.00 | KRW 2,765.00 | 99.57K |
| 2026-08-13 | KRW 2,925.00 | -6.70% | KRW 3,125.00 | KRW 3,155.00 | KRW 2,880.00 | 235.44K |
| 2026-08-12 | KRW 3,135.00 | +3.13% | KRW 3,040.00 | KRW 3,295.00 | KRW 2,985.00 | 281.27K |
| 2026-08-11 | KRW 3,040.00 | 0.00% | KRW 3,050.00 | KRW 3,090.00 | KRW 2,900.00 | 162.47K |
| 2026-08-10 | KRW 3,040.00 | +1.84% | KRW 3,005.00 | KRW 3,110.00 | KRW 2,900.00 | 167.53K |
| 2026-08-07 | KRW 2,985.00 | +4.01% | KRW 2,885.00 | KRW 3,030.00 | KRW 2,860.00 | 89.49K |
| 2026-08-06 | KRW 2,870.00 | -2.71% | KRW 2,980.00 | KRW 3,070.00 | KRW 2,870.00 | 142.39K |
| 2026-08-05 | KRW 2,950.00 | +6.12% | KRW 2,800.00 | KRW 2,950.00 | KRW 2,680.00 | 130.92K |
| 2026-08-04 | KRW 2,780.00 | +4.12% | KRW 2,670.00 | KRW 2,780.00 | KRW 2,625.00 | 116.69K |
| 2026-08-03 | KRW 2,670.00 | +2.69% | KRW 2,600.00 | KRW 2,690.00 | KRW 2,545.00 | 69.19K |
| 2026-07-31 | KRW 2,600.00 | +0.19% | KRW 2,605.00 | KRW 2,660.00 | KRW 2,570.00 | 76.30K |
| 2026-07-30 | KRW 2,595.00 | -0.19% | KRW 2,690.00 | KRW 2,800.00 | KRW 2,550.00 | 93.49K |
| 2026-07-29 | KRW 2,600.00 | -3.35% | KRW 2,660.00 | KRW 3,045.00 | KRW 2,520.00 | 371.97K |
| 2026-07-28 | KRW 2,690.00 | +0.37% | KRW 2,610.00 | KRW 3,220.00 | KRW 2,555.00 | 675.85K |
| 2026-07-27 | KRW 2,680.00 | +4.89% | KRW 2,660.00 | KRW 2,690.00 | KRW 2,555.00 | 62.98K |
| 2026-07-24 | KRW 2,555.00 | +1.39% | KRW 2,520.00 | KRW 2,590.00 | KRW 2,425.00 | 144.46K |
| 2026-07-23 | KRW 2,520.00 | +2.44% | KRW 2,435.00 | KRW 2,520.00 | KRW 2,370.00 | 143.93K |
| 2026-07-22 | KRW 2,460.00 | +3.58% | KRW 2,360.00 | KRW 2,500.00 | KRW 2,360.00 | 43.82K |
| 2026-07-21 | KRW 2,375.00 | 0.00% | KRW 2,320.00 | KRW 2,400.00 | KRW 2,245.00 | 62.02K |
| 2026-07-20 | KRW 2,375.00 | -0.84% | KRW 2,315.00 | KRW 2,380.00 | KRW 2,235.00 | 72.02K |
| 2026-07-16 | KRW 2,395.00 | +0.63% | KRW 2,380.00 | KRW 2,420.00 | KRW 2,290.00 | 37.06K |
| 2026-07-15 | KRW 2,380.00 | +2.15% | KRW 2,330.00 | KRW 2,390.00 | KRW 2,300.00 | 25.39K |
| 2026-07-14 | KRW 2,330.00 | +1.97% | KRW 2,205.00 | KRW 2,380.00 | KRW 2,160.00 | 102.59K |
| 2026-07-13 | KRW 2,285.00 | -2.77% | KRW 2,335.00 | KRW 2,415.00 | KRW 2,235.00 | 25.43K |
| 2026-07-10 | KRW 2,350.00 | +4.21% | KRW 2,220.00 | KRW 2,380.00 | KRW 2,220.00 | 33.06K |
| 2026-07-09 | KRW 2,255.00 | -5.25% | KRW 2,380.00 | KRW 2,410.00 | KRW 2,255.00 | 44.59K |
| 2026-07-08 | KRW 2,380.00 | -0.21% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,240.00 | 64.69K |
| 2026-07-07 | KRW 2,385.00 | +4.38% | KRW 2,175.00 | KRW 2,425.00 | KRW 2,175.00 | 45.39K |
| 2026-07-06 | KRW 2,285.00 | -1.93% | KRW 2,330.00 | KRW 2,390.00 | KRW 2,240.00 | 30.98K |
| 2026-07-03 | KRW 2,330.00 | +4.02% | KRW 2,225.00 | KRW 2,350.00 | KRW 2,025.00 | 251.05K |
| 2026-07-02 | KRW 2,240.00 | -2.18% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,150.00 | 28.26K |
| 2026-07-01 | KRW 2,290.00 | -1.08% | KRW 2,300.00 | KRW 2,360.00 | KRW 2,215.00 | 64.43K |
| 2026-06-30 | KRW 2,315.00 | +6.68% | KRW 2,100.00 | KRW 2,355.00 | KRW 2,100.00 | 91.54K |
| 2026-06-29 | KRW 2,170.00 | +11.86% | KRW 1,880.00 | KRW 2,180.00 | KRW 1,880.00 | 62.60K |
| 2026-06-26 | KRW 1,940.00 | -3.00% | KRW 1,902.00 | KRW 2,055.00 | KRW 1,861.00 | 74.76K |
| 2026-06-25 | KRW 2,000.00 | +4.71% | KRW 1,923.00 | KRW 2,000.00 | KRW 1,875.00 | 110.12K |
| 2026-06-24 | KRW 1,910.00 | +0.47% | KRW 1,901.00 | KRW 1,974.00 | KRW 1,790.00 | 141.33K |
| 2026-06-23 | KRW 1,901.00 | -11.17% | KRW 2,090.00 | KRW 2,125.00 | KRW 1,867.00 | 215.38K |
| 2026-06-22 | KRW 2,140.00 | +0.47% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,080.00 | 58.99K |
| 2026-06-19 | KRW 2,130.00 | -8.78% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,060.00 | 214.90K |
| 2026-06-18 | KRW 2,335.00 | -4.89% | KRW 2,460.00 | KRW 2,500.00 | KRW 2,305.00 | 85.40K |
| 2026-06-17 | KRW 2,455.00 | +0.20% | KRW 2,480.00 | KRW 2,540.00 | KRW 2,400.00 | 114.85K |
| 2026-06-16 | KRW 2,450.00 | +1.66% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,365.00 | 40.43K |
| 2026-06-15 | KRW 2,410.00 | -2.82% | KRW 2,490.00 | KRW 2,560.00 | KRW 2,405.00 | 64.68K |
| 2026-06-12 | KRW 2,480.00 | 0.00% | KRW 2,490.00 | KRW 2,535.00 | KRW 2,430.00 | 60.59K |
| 2026-06-11 | KRW 2,480.00 | +3.98% | KRW 2,365.00 | KRW 2,480.00 | KRW 2,280.00 | 60.97K |
| 2026-06-10 | KRW 2,385.00 | -0.63% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,290.00 | 43.08K |
| 2026-06-09 | KRW 2,400.00 | +1.05% | KRW 2,375.00 | KRW 2,580.00 | KRW 2,370.00 | 122.02K |
| 2026-06-08 | KRW 2,375.00 | -11.38% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,375.00 | 134.43K |
| 2026-06-05 | KRW 2,680.00 | -5.13% | KRW 2,800.00 | KRW 2,850.00 | KRW 2,650.00 | 167.50K |
| 2026-06-04 | KRW 2,825.00 | -5.83% | KRW 2,980.00 | KRW 3,060.00 | KRW 2,805.00 | 175.59K |
| 2026-06-02 | KRW 3,000.00 | -3.85% | KRW 3,000.00 | KRW 3,130.00 | KRW 2,895.00 | 250.32K |
| 2026-06-01 | KRW 3,120.00 | +7.77% | KRW 2,890.00 | KRW 3,140.00 | KRW 2,785.00 | 299.35K |
| 2026-05-29 | KRW 2,895.00 | -7.80% | KRW 3,160.00 | KRW 3,160.00 | KRW 2,850.00 | 211.58K |
| 2026-05-28 | KRW 3,140.00 | +3.80% | KRW 3,030.00 | KRW 3,165.00 | KRW 2,960.00 | 139.67K |
| 2026-05-27 | KRW 3,025.00 | -1.14% | KRW 3,035.00 | KRW 3,095.00 | KRW 2,870.00 | 167.44K |
| 2026-05-26 | KRW 3,060.00 | -5.26% | KRW 3,230.00 | KRW 3,260.00 | KRW 3,050.00 | 152.45K |
| 2026-05-22 | KRW 3,230.00 | +5.38% | KRW 3,040.00 | KRW 3,275.00 | KRW 3,040.00 | 89.14K |