Skip to main content
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,570.00
-80.00 (-1.42%)
At close: Mar 6, 2026

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,600.005,700.005,380.005,570.005,570.00-1.42%1,340,093
Mar 5, 20265,000.005,950.005,000.005,650.005,650.0017.59%4,481,085
Mar 4, 20265,260.005,390.004,685.004,805.004,805.00-13.42%2,394,257
Mar 3, 20265,520.005,870.005,420.005,550.005,550.00-5.61%1,844,297
Feb 27, 20265,970.006,010.005,780.005,880.005,880.00-2.33%1,245,340
Feb 26, 20266,270.006,310.005,970.006,020.006,020.00-5.79%2,169,481
Feb 25, 20266,580.006,680.005,930.006,390.006,390.00-2.74%2,557,306
Feb 24, 20266,660.006,760.006,460.006,570.006,570.00-1.35%863,091
Feb 23, 20266,800.006,910.006,560.006,660.006,660.00-0.75%1,464,309
Feb 20, 20266,700.006,970.006,400.006,710.006,710.000.75%2,128,899
Feb 19, 20266,840.006,880.006,640.006,660.006,660.00-1.33%1,192,139
Feb 13, 20266,640.006,880.006,560.006,750.006,750.000.45%1,517,358
Feb 12, 20266,550.006,900.006,350.006,720.006,720.002.91%1,830,559
Feb 11, 20266,740.006,920.006,530.006,530.006,530.002.03%3,618,359
Feb 10, 20266,090.007,040.005,980.006,400.006,400.007.20%7,173,278
Feb 9, 20265,830.006,120.005,810.005,970.005,970.003.47%818,740
Feb 6, 20265,940.005,980.005,660.005,770.005,770.00-4.15%1,114,903
Feb 5, 20266,350.006,350.005,990.006,020.006,020.00-5.79%1,169,484
Feb 4, 20266,310.006,390.006,210.006,390.006,390.001.27%782,983
Feb 3, 20266,250.006,430.006,160.006,310.006,310.002.44%775,719
Feb 2, 20266,490.006,620.006,090.006,160.006,160.00-5.08%1,445,836
Jan 30, 20266,660.006,670.006,460.006,490.006,490.00-2.11%1,177,550
Jan 29, 20266,690.006,710.006,480.006,630.006,630.00-0.90%1,667,850
Jan 28, 20266,860.007,010.006,630.006,690.006,690.00-2.19%2,262,166
Jan 27, 20267,000.007,070.006,830.006,840.006,840.00-2.70%1,411,391
Jan 26, 20267,190.007,360.006,940.007,030.007,030.000.43%3,221,639
Jan 23, 20266,820.007,250.006,620.007,000.007,000.003.40%5,081,981
Jan 22, 20267,390.007,440.006,650.006,770.006,770.00-5.97%5,017,854
Jan 21, 20266,350.007,940.006,220.007,200.007,200.0010.60%20,521,620
Jan 20, 20267,020.007,120.006,370.006,510.006,510.00-3.98%4,251,048
Jan 19, 20266,170.006,850.006,070.006,780.006,780.0011.88%6,148,517
Jan 16, 20265,820.006,780.005,800.006,060.006,060.00-2.10%5,181,236
Jan 15, 20265,950.006,240.005,940.006,190.006,190.003.34%1,768,780
Jan 14, 20266,200.006,200.005,960.005,990.005,990.00-3.23%978,689
Jan 13, 20266,000.006,280.005,970.006,190.006,190.004.38%2,262,665
Jan 12, 20265,930.006,080.005,830.005,930.005,930.000.17%1,004,872
Jan 9, 20265,900.006,110.005,820.005,920.005,920.000.34%1,318,907
Jan 8, 20266,280.006,280.005,900.005,900.005,900.00-6.20%1,868,342
Jan 7, 20265,960.006,900.005,750.006,290.006,290.005.71%8,067,017
Jan 6, 20266,050.006,200.005,900.005,950.005,950.000.17%1,630,228
Jan 5, 20266,190.006,310.005,830.005,940.005,940.00-3.88%2,682,026
Jan 2, 20266,700.006,810.006,140.006,180.006,180.00-8.98%2,619,360
Dec 30, 20256,820.006,890.006,350.006,790.006,790.000.15%2,782,488
Dec 29, 20256,440.007,140.006,400.006,780.006,780.004.31%5,975,578
Dec 26, 20256,320.007,160.006,310.006,500.006,500.003.17%10,573,390
Dec 24, 20256,900.006,920.006,000.006,300.006,300.00-7.89%4,458,402
Dec 23, 20256,720.006,890.006,500.006,840.006,840.001.63%1,675,077
Dec 22, 20256,600.006,770.006,350.006,730.006,730.002.91%1,621,397
Dec 19, 20256,540.006,620.006,260.006,540.006,540.000.15%1,520,266
Dec 18, 20256,430.006,770.006,370.006,530.006,530.00-1.80%996,814
Dec 17, 20257,110.007,160.006,560.006,650.006,650.00-5.94%1,402,053
Dec 16, 20257,160.007,260.006,900.007,070.007,070.000.28%1,813,257
Dec 15, 20256,790.007,070.006,700.007,050.007,050.001.29%1,742,681
Dec 12, 20256,840.007,020.006,600.006,960.006,960.001.75%2,703,004
Dec 11, 20257,200.007,210.006,820.006,840.006,840.00-4.74%2,700,912
Dec 10, 20257,720.007,720.006,910.007,180.007,180.00-8.65%4,866,355
Dec 9, 20257,520.008,090.007,470.007,860.007,860.004.11%8,322,349
Dec 8, 20257,940.007,960.007,460.007,550.007,550.00-3.70%5,214,523
Dec 5, 20257,850.008,340.007,720.007,840.007,840.00-10,883,341
Dec 4, 20256,810.008,230.006,810.007,840.007,840.0014.29%36,368,780
Dec 3, 20256,290.007,120.005,850.006,860.006,860.0021.20%41,042,540
Dec 2, 20255,280.005,840.005,140.005,660.005,660.008.02%13,009,563
Dec 1, 20255,330.005,340.005,150.005,240.005,240.00-0.76%3,296,631
Nov 28, 20255,110.005,360.005,040.005,280.005,280.004.76%7,726,386
Nov 27, 20254,615.005,460.004,545.005,040.005,040.009.33%23,124,400
Nov 26, 20254,880.004,920.004,395.004,610.004,610.00-5.34%8,455,133
Nov 25, 20254,790.005,160.004,625.004,870.004,870.006.45%32,023,580
Nov 24, 20253,560.004,575.003,430.004,575.004,575.0029.97%20,405,720
Nov 21, 20253,590.003,620.003,500.003,520.003,520.00-4.61%605,214
Nov 20, 20253,635.003,760.003,635.003,690.003,690.001.65%553,309
Nov 19, 20253,710.003,795.003,550.003,630.003,630.00-0.55%1,003,034
Nov 18, 20253,725.003,840.003,585.003,650.003,650.00-3.44%1,075,531
Nov 17, 20253,745.003,880.003,710.003,780.003,780.001.07%717,454
Nov 14, 20253,865.003,865.003,740.003,740.003,740.00-4.35%816,492
Nov 13, 20253,930.003,940.003,850.003,910.003,910.00-0.76%683,074
Nov 12, 20253,965.003,990.003,865.003,940.003,940.00-0.88%918,419
Nov 11, 20254,010.004,140.003,905.003,975.003,975.00-0.75%1,369,580
Nov 10, 20253,700.004,185.003,700.004,005.004,005.008.39%5,321,094
Nov 7, 20253,695.003,835.003,610.003,695.003,695.00-3.40%1,026,937
Nov 6, 20253,870.003,945.003,735.003,825.003,825.000.26%940,563
Nov 5, 20253,935.003,940.003,675.003,815.003,815.00-4.86%1,985,151
Nov 4, 20254,100.004,100.003,935.004,010.004,010.00-1.72%1,771,453
Nov 3, 20254,105.004,310.004,055.004,080.004,080.00-0.61%4,374,312
Oct 31, 20254,005.004,175.003,935.004,105.004,105.003.79%2,084,826
Oct 30, 20254,020.004,020.003,850.003,955.003,955.00-1.62%1,519,187
Oct 29, 20254,020.004,105.003,965.004,020.004,020.000.75%1,159,867
Oct 28, 20254,045.004,055.003,960.003,990.003,990.00-1.24%886,763
Oct 27, 20254,040.004,125.003,955.004,040.004,040.000.12%1,653,989
Oct 24, 20254,080.004,115.004,005.004,035.004,035.00-1,076,309
Oct 23, 20254,100.004,160.004,015.004,035.004,035.00-2.89%1,478,455
Oct 22, 20254,270.004,270.004,090.004,155.004,155.00-2.24%999,700
Oct 21, 20254,270.004,495.004,090.004,250.004,250.00-0.23%3,580,831
Oct 20, 20254,100.004,300.004,100.004,260.004,260.004.80%2,055,933
Oct 17, 20254,215.004,330.004,040.004,065.004,065.00-3.67%2,382,133
Oct 16, 20254,710.004,710.004,150.004,220.004,220.00-7.25%5,337,087
Oct 15, 20254,215.004,580.004,185.004,550.004,550.008.98%5,492,677
Oct 14, 20254,315.004,650.004,025.004,175.004,175.00-2.34%6,122,181
Oct 13, 20254,160.004,320.004,155.004,275.004,275.00-0.58%1,463,752
Oct 10, 20254,040.004,320.004,020.004,300.004,300.004.62%2,224,897
Oct 2, 20254,095.004,150.004,060.004,110.004,110.000.86%847,813