Skip to main content
SMCore.Inc (KOSDAQ:007820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,995.00
-125.00 (-2.44%)
At close: Mar 9, 2026

SMCore.Inc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,880.005,030.004,755.004,995.004,995.00-2.44%253,831
Mar 6, 20265,090.005,770.004,920.005,120.005,120.000.59%1,329,331
Mar 5, 20264,845.005,150.004,660.005,090.005,090.0013.62%318,524
Mar 4, 20265,190.005,210.004,480.004,480.004,480.00-16.10%665,564
Mar 3, 20265,630.005,730.005,340.005,340.005,340.00-7.13%416,795
Feb 27, 20265,570.005,750.005,480.005,750.005,750.002.68%395,816
Feb 26, 20265,860.005,920.005,570.005,600.005,600.00-2.95%544,164
Feb 25, 20265,730.005,940.005,600.005,770.005,770.001.05%330,030
Feb 24, 20265,750.005,880.005,650.005,710.005,710.000.18%343,031
Feb 23, 20265,730.005,780.005,550.005,700.005,700.000.71%333,894
Feb 20, 20265,810.005,810.005,620.005,660.005,660.00-2.58%502,260
Feb 19, 20266,000.006,130.005,740.005,810.005,810.00-2.84%630,719
Feb 13, 20266,350.006,530.005,960.005,980.005,980.00-0.66%1,886,409
Feb 12, 20265,900.006,340.005,750.006,020.006,020.005.43%1,109,550
Feb 11, 20265,610.005,760.005,500.005,710.005,710.002.33%412,305
Feb 10, 20266,010.006,040.005,500.005,580.005,580.00-5.90%838,308
Feb 9, 20266,270.006,470.005,730.005,930.005,930.00-8.06%1,678,394
Feb 6, 20266,510.006,600.006,020.006,450.006,450.00-3.01%601,157
Feb 5, 20266,600.007,160.006,350.006,650.006,650.000.61%1,227,517
Feb 4, 20267,130.007,200.006,510.006,610.006,610.00-5.03%1,409,549
Feb 3, 20266,000.006,970.005,920.006,960.006,960.0020.00%2,502,406
Feb 2, 20266,010.006,310.005,800.005,800.005,800.00-6.75%769,174
Jan 30, 20266,790.006,790.006,190.006,220.006,220.00-6.33%1,071,722
Jan 29, 20266,960.007,580.006,580.006,640.006,640.002.79%4,407,488
Jan 28, 20265,870.006,780.005,820.006,460.006,460.0011.19%3,491,973
Jan 27, 20265,640.005,890.005,480.005,810.005,810.001.75%963,769
Jan 26, 20266,010.006,040.005,570.005,710.005,710.00-4.03%1,341,411
Jan 23, 20266,500.006,500.005,890.005,950.005,950.002.41%2,990,538
Jan 22, 20266,110.006,420.005,500.005,810.005,810.00-1.53%3,212,904
Jan 21, 20265,620.006,330.005,550.005,900.005,900.001.03%5,225,492
Jan 20, 20265,820.006,610.005,550.005,840.005,840.0014.73%13,010,154
Jan 19, 20264,800.005,230.004,795.005,090.005,090.006.82%1,093,721
Jan 16, 20265,070.005,070.004,765.004,765.004,765.00-6.39%960,016
Jan 15, 20264,620.005,420.004,595.005,090.005,090.0012.61%4,712,694
Jan 14, 20264,540.004,700.004,405.004,520.004,520.000.22%273,895
Jan 13, 20264,520.004,555.004,390.004,510.004,510.00-0.11%262,415
Jan 12, 20264,540.004,675.004,395.004,515.004,515.00-285,054
Jan 9, 20264,640.004,640.004,475.004,515.004,515.00-2.69%241,734
Jan 8, 20264,560.004,895.004,410.004,640.004,640.001.64%952,467
Jan 7, 20264,410.004,635.004,255.004,565.004,565.003.28%391,399
Jan 6, 20264,625.004,660.004,390.004,420.004,420.00-4.33%269,160
Jan 5, 20264,630.004,750.004,500.004,620.004,620.000.33%367,742
Jan 2, 20264,390.004,815.004,310.004,605.004,605.004.90%727,285
Dec 30, 20254,570.004,640.004,345.004,390.004,390.00-4.57%325,802
Dec 29, 20254,300.004,680.004,270.004,600.004,600.008.36%743,743
Dec 26, 20254,190.004,385.004,190.004,245.004,245.001.56%160,302
Dec 24, 20254,220.004,320.004,160.004,180.004,180.00-0.95%101,036
Dec 23, 20254,320.004,580.004,200.004,220.004,220.00-4.20%205,751
Dec 22, 20254,305.004,575.004,260.004,405.004,405.003.40%309,781
Dec 19, 20254,190.004,300.004,105.004,260.004,260.002.28%109,248
Dec 18, 20254,080.004,265.004,050.004,165.004,165.000.36%110,415
Dec 17, 20254,310.004,390.004,150.004,150.004,150.00-2.12%175,980
Dec 16, 20254,520.004,520.004,220.004,240.004,240.00-4.07%251,648
Dec 15, 20254,270.004,600.004,240.004,420.004,420.002.43%531,078
Dec 12, 20254,180.004,360.004,150.004,315.004,315.003.98%161,046
Dec 11, 20254,200.004,260.004,150.004,150.004,150.00-0.24%101,228
Dec 10, 20254,210.004,245.004,110.004,160.004,160.00-1.19%103,745
Dec 9, 20254,275.004,275.004,150.004,210.004,210.00-2.43%133,531
Dec 8, 20254,065.004,420.004,055.004,315.004,315.006.02%509,136
Dec 5, 20254,220.004,235.004,070.004,070.004,070.00-3.55%206,162
Dec 4, 20254,090.004,515.004,070.004,220.004,220.004.07%1,000,527
Dec 3, 20253,990.004,080.003,955.004,055.004,055.002.01%73,701
Dec 2, 20254,000.004,130.003,925.003,975.003,975.000.51%51,128
Dec 1, 20254,040.004,120.003,930.003,955.003,955.00-1.74%165,565
Nov 28, 20253,815.004,040.003,800.004,025.004,025.006.34%230,194
Nov 27, 20253,705.003,815.003,700.003,785.003,785.001.88%115,014
Nov 26, 20253,695.003,750.003,650.003,715.003,715.000.54%43,589
Nov 25, 20253,720.003,800.003,625.003,695.003,695.00-75,701
Nov 24, 20253,700.003,715.003,635.003,695.003,695.000.27%71,303
Nov 21, 20253,735.003,740.003,610.003,685.003,685.00-2.77%68,445
Nov 20, 20253,760.003,860.003,755.003,790.003,790.000.80%54,784
Nov 19, 20253,665.003,835.003,610.003,760.003,760.002.59%114,421
Nov 18, 20253,675.003,795.003,625.003,665.003,665.00-1.74%120,112
Nov 17, 20253,835.003,895.003,725.003,730.003,730.00-2.74%123,093
Nov 14, 20253,950.004,030.003,815.003,835.003,835.00-4.84%198,572
Nov 13, 20253,985.004,050.003,940.004,030.004,030.001.13%54,011
Nov 12, 20253,980.004,040.003,955.003,985.003,985.00-46,248
Nov 11, 20254,005.004,130.003,950.003,985.003,985.00-1.24%95,842
Nov 10, 20253,980.004,045.003,930.004,035.004,035.002.28%68,256
Nov 7, 20253,980.004,065.003,905.003,945.003,945.00-2.83%181,009
Nov 6, 20254,205.004,245.004,015.004,060.004,060.00-3.10%173,658
Nov 5, 20254,380.004,380.003,970.004,190.004,190.00-4.77%345,209
Nov 4, 20254,405.004,545.004,325.004,400.004,400.00-1.57%286,192
Nov 3, 20254,205.004,540.004,135.004,470.004,470.006.43%739,643
Oct 31, 20254,080.004,300.004,015.004,200.004,200.004.87%311,643
Oct 30, 20254,145.004,145.004,000.004,005.004,005.00-2.32%161,580
Oct 29, 20254,125.004,170.004,075.004,100.004,100.00-0.49%129,895
Oct 28, 20254,235.004,250.004,120.004,120.004,120.00-2.72%293,955
Oct 27, 20254,295.004,300.004,225.004,235.004,235.00-1.40%178,669
Oct 24, 20254,320.004,355.004,250.004,295.004,295.00-0.35%193,730
Oct 23, 20254,310.004,480.004,300.004,310.004,310.00-2.27%247,008
Oct 22, 20254,455.004,455.004,345.004,410.004,410.00-1.01%124,304
Oct 21, 20254,565.004,565.004,425.004,455.004,455.00-1.98%252,596
Oct 20, 20254,300.004,680.004,300.004,545.004,545.004.97%706,863
Oct 17, 20254,460.004,460.004,310.004,330.004,330.00-3.24%282,074
Oct 16, 20254,695.004,700.004,455.004,475.004,475.00-3.76%464,377
Oct 15, 20254,440.004,655.004,400.004,650.004,650.004.97%550,650
Oct 14, 20254,340.004,730.004,325.004,430.004,430.002.07%848,554
Oct 13, 20254,305.004,385.004,255.004,340.004,340.00-1.48%155,575
Oct 10, 20254,265.004,475.004,260.004,405.004,405.003.40%612,259