Skip to main content
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,510.00
-90.00 (-1.96%)
At close: Apr 28, 2026

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,525.004,670.004,405.004,610.004,610.002.22%1,087,472
Apr 28, 20264,635.004,670.004,510.004,510.004,510.00-1.96%890,284
Apr 27, 20264,460.004,775.004,445.004,600.004,600.003.84%1,814,628
Apr 24, 20264,340.004,475.004,270.004,430.004,430.001.84%933,959
Apr 23, 20264,525.004,715.004,260.004,350.004,350.000.23%1,417,425
Apr 22, 20264,350.004,365.004,230.004,340.004,340.00-1.14%841,685
Apr 21, 20264,465.004,525.004,380.004,390.004,390.00-1.24%653,751
Apr 20, 20264,505.004,520.004,370.004,445.004,445.00-1.44%584,458
Apr 17, 20264,485.004,510.004,395.004,510.004,510.000.67%611,734
Apr 16, 20264,600.004,640.004,455.004,480.004,480.00-1.54%791,924
Apr 15, 20264,660.004,685.004,530.004,550.004,550.00-0.66%576,235
Apr 14, 20264,560.004,715.004,560.004,580.004,580.001.78%634,729
Apr 13, 20264,365.004,650.004,325.004,500.004,500.001.93%649,676
Apr 10, 20264,550.004,555.004,400.004,415.004,415.00-1.89%553,645
Apr 9, 20264,700.004,700.004,490.004,500.004,500.00-4.26%416,457
Apr 8, 20264,520.004,705.004,515.004,700.004,700.006.58%678,782
Apr 7, 20264,570.004,655.004,295.004,410.004,410.00-3.40%849,218
Apr 6, 20264,530.004,625.004,520.004,565.004,565.000.44%391,728
Apr 3, 20264,630.004,665.004,495.004,545.004,545.00-0.98%713,302
Apr 2, 20264,680.004,830.004,527.004,590.004,590.00-0.33%1,024,545
Apr 1, 20264,710.004,815.004,400.004,605.004,605.00-0.65%1,547,712
Mar 31, 20264,705.004,875.004,635.004,635.004,635.00-3.03%506,343
Mar 30, 20264,800.004,860.004,725.004,780.004,780.00-3.63%422,696
Mar 27, 20264,870.005,030.004,745.004,960.004,960.000.92%377,240
Mar 26, 20265,150.005,150.004,885.004,915.004,915.00-4.93%408,639
Mar 25, 20264,900.005,220.004,845.005,170.005,170.006.93%916,188
Mar 24, 20265,050.005,150.004,800.004,835.004,835.00-2.03%841,819
Mar 23, 20265,050.005,130.004,935.004,935.004,935.00-3.80%572,259
Mar 20, 20265,590.005,610.004,895.005,130.005,130.00-8.23%2,473,656
Mar 19, 20265,520.005,710.005,490.005,590.005,590.00-0.18%626,835
Mar 18, 20265,440.005,700.005,390.005,600.005,600.003.90%1,023,507
Mar 17, 20265,360.006,030.005,320.005,390.005,390.002.28%3,596,867
Mar 16, 20265,310.005,460.005,170.005,270.005,270.00-1.68%597,845
Mar 13, 20265,400.005,490.005,350.005,360.005,360.00-3.42%417,653
Mar 12, 20265,500.005,610.005,400.005,550.005,550.00-0.18%551,787
Mar 11, 20265,500.005,660.005,440.005,560.005,560.002.77%815,036
Mar 10, 20265,490.005,560.005,300.005,410.005,410.002.66%748,631
Mar 9, 20265,210.005,290.005,050.005,270.005,270.00-5.39%772,483
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