Smart Radar System Inc. (KOSDAQ:424960)
South Korea
· Delayed Price · Currency is KRW 6,910.00
-190.00 (-2.68%)
At close: Apr 28, 2026
Smart Radar System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,180.00 | 7,180.00 | 6,890.00 | 6,910.00 | 6,910.00 | -2.68% | 124,389 |
| Apr 27, 2026 | 7,170.00 | 7,320.00 | 7,050.00 | 7,100.00 | 7,100.00 | - | 112,409 |
| Apr 24, 2026 | 7,090.00 | 7,140.00 | 6,960.00 | 7,100.00 | 7,100.00 | 0.14% | 59,172 |
| Apr 23, 2026 | 7,220.00 | 7,260.00 | 6,910.00 | 7,090.00 | 7,090.00 | -1.66% | 65,764 |
| Apr 22, 2026 | 7,010.00 | 7,230.00 | 6,900.00 | 7,210.00 | 7,210.00 | 2.85% | 93,389 |
| Apr 21, 2026 | 7,020.00 | 7,190.00 | 6,870.00 | 7,010.00 | 7,010.00 | 0.29% | 70,073 |
| Apr 20, 2026 | 6,990.00 | 7,200.00 | 6,880.00 | 6,990.00 | 6,990.00 | - | 72,090 |
| Apr 17, 2026 | 7,110.00 | 7,110.00 | 6,930.00 | 6,990.00 | 6,990.00 | -1.69% | 64,468 |
| Apr 16, 2026 | 7,180.00 | 7,320.00 | 7,070.00 | 7,110.00 | 7,110.00 | 0.85% | 62,410 |
| Apr 15, 2026 | 7,180.00 | 7,180.00 | 7,030.00 | 7,050.00 | 7,050.00 | 0.43% | 49,864 |
| Apr 14, 2026 | 6,960.00 | 7,130.00 | 6,800.00 | 7,020.00 | 7,020.00 | 5.25% | 93,850 |
| Apr 13, 2026 | 6,800.00 | 6,820.00 | 6,650.00 | 6,670.00 | 6,670.00 | -1.19% | 41,125 |
| Apr 10, 2026 | 6,670.00 | 6,870.00 | 6,670.00 | 6,750.00 | 6,750.00 | 1.35% | 26,727 |
| Apr 9, 2026 | 6,930.00 | 6,930.00 | 6,630.00 | 6,660.00 | 6,660.00 | -3.20% | 38,740 |
| Apr 8, 2026 | 6,640.00 | 6,880.00 | 6,620.00 | 6,880.00 | 6,880.00 | 6.50% | 66,653 |
| Apr 7, 2026 | 6,540.00 | 6,680.00 | 6,420.00 | 6,460.00 | 6,460.00 | -1.07% | 40,675 |
| Apr 6, 2026 | 6,770.00 | 6,800.00 | 6,430.00 | 6,530.00 | 6,530.00 | -3.97% | 127,632 |
| Apr 3, 2026 | 6,530.00 | 6,950.00 | 6,530.00 | 6,800.00 | 6,800.00 | 4.78% | 65,700 |
| Apr 2, 2026 | 7,000.00 | 7,030.00 | 6,410.00 | 6,490.00 | 6,490.00 | -6.35% | 71,727 |
| Apr 1, 2026 | 6,520.00 | 6,990.00 | 6,520.00 | 6,930.00 | 6,930.00 | 7.44% | 37,422 |
| Mar 31, 2026 | 6,710.00 | 6,780.00 | 6,420.00 | 6,450.00 | 6,450.00 | -3.87% | 76,738 |
| Mar 30, 2026 | 6,650.00 | 6,980.00 | 6,450.00 | 6,710.00 | 6,710.00 | -0.45% | 76,249 |
| Mar 27, 2026 | 6,750.00 | 6,850.00 | 6,550.00 | 6,740.00 | 6,740.00 | -1.03% | 65,024 |
| Mar 26, 2026 | 7,230.00 | 7,230.00 | 6,810.00 | 6,810.00 | 6,810.00 | -3.68% | 76,868 |
| Mar 25, 2026 | 7,200.00 | 7,290.00 | 7,000.00 | 7,070.00 | 7,070.00 | -2.21% | 69,929 |
| Mar 24, 2026 | 7,330.00 | 7,330.00 | 6,870.00 | 7,230.00 | 7,230.00 | 5.70% | 102,287 |
| Mar 23, 2026 | 7,200.00 | 7,200.00 | 6,840.00 | 6,840.00 | 6,840.00 | -5.00% | 107,206 |
| Mar 20, 2026 | 7,360.00 | 7,490.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.10% | 102,470 |
| Mar 19, 2026 | 7,270.00 | 7,910.00 | 6,810.00 | 7,280.00 | 7,280.00 | 1.53% | 436,724 |
| Mar 18, 2026 | 7,160.00 | 7,310.00 | 7,030.00 | 7,170.00 | 7,170.00 | 2.72% | 110,551 |
| Mar 17, 2026 | 6,920.00 | 7,090.00 | 6,800.00 | 6,980.00 | 6,980.00 | 4.02% | 74,322 |
| Mar 16, 2026 | 6,860.00 | 6,930.00 | 6,650.00 | 6,710.00 | 6,710.00 | -0.89% | 49,210 |
| Mar 13, 2026 | 6,750.00 | 6,890.00 | 6,410.00 | 6,770.00 | 6,770.00 | 0.15% | 63,029 |
| Mar 12, 2026 | 6,670.00 | 6,830.00 | 6,600.00 | 6,760.00 | 6,760.00 | 1.50% | 54,036 |
| Mar 11, 2026 | 6,680.00 | 6,900.00 | 6,520.00 | 6,660.00 | 6,660.00 | - | 71,672 |
| Mar 10, 2026 | 6,450.00 | 6,750.00 | 6,350.00 | 6,660.00 | 6,660.00 | 8.29% | 81,262 |
| Mar 9, 2026 | 6,520.00 | 6,520.00 | 5,980.00 | 6,150.00 | 6,150.00 | -7.80% | 141,313 |
| Mar 6, 2026 | 6,450.00 | 6,740.00 | 6,380.00 | 6,670.00 | 6,670.00 | 2.46% | 69,004 |
| Mar 5, 2026 | 6,260.00 | 6,650.00 | 6,260.00 | 6,510.00 | 6,510.00 | 10.34% | 117,618 |
| Mar 4, 2026 | 6,790.00 | 6,960.00 | 5,860.00 | 5,900.00 | 5,900.00 | -15.23% | 329,959 |
| Mar 3, 2026 | 7,080.00 | 7,520.00 | 6,960.00 | 6,960.00 | 6,960.00 | -2.79% | 242,322 |
| Feb 27, 2026 | 7,260.00 | 7,260.00 | 7,100.00 | 7,160.00 | 7,160.00 | -1.38% | 153,770 |
| Feb 26, 2026 | 7,420.00 | 7,440.00 | 7,220.00 | 7,260.00 | 7,260.00 | -1.36% | 191,429 |
| Feb 25, 2026 | 7,360.00 | 7,600.00 | 7,330.00 | 7,360.00 | 7,360.00 | 0.14% | 103,257 |
| Feb 24, 2026 | 7,300.00 | 7,380.00 | 7,220.00 | 7,350.00 | 7,350.00 | 1.38% | 112,140 |
| Feb 23, 2026 | 7,320.00 | 7,490.00 | 7,230.00 | 7,250.00 | 7,250.00 | -0.68% | 145,953 |
| Feb 20, 2026 | 7,420.00 | 7,490.00 | 7,280.00 | 7,300.00 | 7,300.00 | -1.35% | 113,574 |
| Feb 19, 2026 | 7,440.00 | 7,560.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.54% | 155,193 |
| Feb 13, 2026 | 7,680.00 | 7,730.00 | 7,430.00 | 7,440.00 | 7,440.00 | -4.00% | 138,177 |
| Feb 12, 2026 | 7,950.00 | 7,950.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.27% | 72,790 |
| Feb 11, 2026 | 7,900.00 | 8,030.00 | 7,750.00 | 7,850.00 | 7,850.00 | -0.51% | 49,509 |
| Feb 10, 2026 | 7,900.00 | 8,040.00 | 7,800.00 | 7,890.00 | 7,890.00 | 1.68% | 112,091 |
| Feb 9, 2026 | 7,460.00 | 7,850.00 | 7,350.00 | 7,760.00 | 7,760.00 | 5.43% | 159,647 |
| Feb 6, 2026 | 7,400.00 | 7,510.00 | 7,150.00 | 7,360.00 | 7,360.00 | -3.66% | 227,652 |
| Feb 5, 2026 | 7,950.00 | 7,960.00 | 7,590.00 | 7,640.00 | 7,640.00 | -4.98% | 280,034 |
| Feb 4, 2026 | 8,180.00 | 8,240.00 | 7,950.00 | 8,040.00 | 8,040.00 | -2.31% | 246,798 |
| Feb 3, 2026 | 7,910.00 | 8,240.00 | 7,890.00 | 8,230.00 | 8,230.00 | 5.78% | 189,650 |
| Feb 2, 2026 | 8,140.00 | 8,270.00 | 7,760.00 | 7,780.00 | 7,780.00 | -5.12% | 366,564 |
| Jan 30, 2026 | 8,690.00 | 8,700.00 | 8,160.00 | 8,200.00 | 8,200.00 | -5.53% | 453,678 |
| Jan 29, 2026 | 8,690.00 | 8,790.00 | 8,300.00 | 8,680.00 | 8,680.00 | -0.12% | 303,254 |
| Jan 28, 2026 | 8,700.00 | 8,940.00 | 8,590.00 | 8,690.00 | 8,690.00 | 1.16% | 290,312 |
| Jan 27, 2026 | 8,490.00 | 8,670.00 | 8,280.00 | 8,590.00 | 8,590.00 | 1.18% | 331,086 |
| Jan 26, 2026 | 8,600.00 | 8,660.00 | 8,300.00 | 8,490.00 | 8,490.00 | -0.35% | 295,764 |
| Jan 23, 2026 | 8,470.00 | 8,960.00 | 8,340.00 | 8,520.00 | 8,520.00 | 2.77% | 687,914 |
| Jan 22, 2026 | 8,200.00 | 8,600.00 | 8,120.00 | 8,290.00 | 8,290.00 | 1.22% | 380,385 |
| Jan 21, 2026 | 8,270.00 | 8,570.00 | 7,970.00 | 8,190.00 | 8,190.00 | -2.15% | 322,525 |
| Jan 20, 2026 | 8,310.00 | 8,490.00 | 7,900.00 | 8,370.00 | 8,370.00 | 0.72% | 341,557 |
| Jan 19, 2026 | 8,560.00 | 8,610.00 | 8,180.00 | 8,310.00 | 8,310.00 | -2.12% | 255,141 |
| Jan 16, 2026 | 8,760.00 | 8,840.00 | 8,340.00 | 8,490.00 | 8,490.00 | -1.85% | 305,032 |
| Jan 15, 2026 | 8,390.00 | 8,670.00 | 8,090.00 | 8,650.00 | 8,650.00 | 4.22% | 330,419 |
| Jan 14, 2026 | 8,280.00 | 8,640.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.48% | 245,126 |
| Jan 13, 2026 | 8,200.00 | 8,560.00 | 8,140.00 | 8,260.00 | 8,260.00 | 0.73% | 173,281 |
| Jan 12, 2026 | 8,100.00 | 8,460.00 | 8,075.00 | 8,200.00 | 8,200.00 | 1.23% | 240,935 |
| Jan 9, 2026 | 8,370.00 | 8,460.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.82% | 202,924 |
| Jan 8, 2026 | 8,560.00 | 8,700.00 | 8,100.00 | 8,250.00 | 8,250.00 | -3.51% | 539,401 |
| Jan 7, 2026 | 8,490.00 | 9,080.00 | 8,360.00 | 8,550.00 | 8,550.00 | 0.94% | 792,036 |
| Jan 6, 2026 | 8,810.00 | 8,870.00 | 8,280.00 | 8,470.00 | 8,470.00 | -2.64% | 220,668 |
| Jan 5, 2026 | 8,930.00 | 8,940.00 | 8,450.00 | 8,700.00 | 8,700.00 | -1.92% | 272,693 |
| Jan 2, 2026 | 8,560.00 | 8,930.00 | 8,530.00 | 8,870.00 | 8,870.00 | 5.47% | 285,765 |
| Dec 30, 2025 | 8,740.00 | 8,880.00 | 8,380.00 | 8,410.00 | 8,410.00 | -4.65% | 161,076 |
| Dec 29, 2025 | 8,460.00 | 9,030.00 | 8,320.00 | 8,820.00 | 8,820.00 | 5.76% | 529,914 |
| Dec 26, 2025 | 8,560.00 | 8,770.00 | 8,220.00 | 8,340.00 | 8,340.00 | 0.48% | 300,811 |
| Dec 24, 2025 | 8,060.00 | 8,380.00 | 8,060.00 | 8,300.00 | 8,300.00 | 3.23% | 101,407 |
| Dec 23, 2025 | 8,640.00 | 8,640.00 | 8,010.00 | 8,040.00 | 8,040.00 | -4.74% | 102,683 |
| Dec 22, 2025 | 8,550.00 | 8,600.00 | 8,380.00 | 8,440.00 | 8,440.00 | 0.72% | 82,121 |
| Dec 19, 2025 | 8,140.00 | 8,500.00 | 7,930.00 | 8,380.00 | 8,380.00 | 4.75% | 112,644 |
| Dec 18, 2025 | 7,910.00 | 8,140.00 | 7,860.00 | 8,000.00 | 8,000.00 | -2.32% | 88,877 |
| Dec 17, 2025 | 8,670.00 | 8,750.00 | 8,170.00 | 8,190.00 | 8,190.00 | -3.19% | 204,412 |
| Dec 16, 2025 | 8,910.00 | 8,970.00 | 8,270.00 | 8,460.00 | 8,460.00 | -0.12% | 231,470 |
| Dec 15, 2025 | 8,540.00 | 8,630.00 | 8,250.00 | 8,470.00 | 8,470.00 | -0.94% | 67,289 |
| Dec 12, 2025 | 8,750.00 | 8,860.00 | 8,350.00 | 8,550.00 | 8,550.00 | -1.61% | 152,277 |
| Dec 11, 2025 | 8,400.00 | 8,890.00 | 8,310.00 | 8,690.00 | 8,690.00 | 5.33% | 412,405 |
| Dec 10, 2025 | 8,380.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,250.00 | -2.02% | 61,257 |
| Dec 9, 2025 | 8,530.00 | 8,570.00 | 8,300.00 | 8,420.00 | 8,420.00 | -1.29% | 84,378 |
| Dec 8, 2025 | 8,470.00 | 8,610.00 | 8,290.00 | 8,530.00 | 8,530.00 | 1.67% | 180,761 |
| Dec 5, 2025 | 8,490.00 | 8,490.00 | 8,240.00 | 8,390.00 | 8,390.00 | 0.24% | 85,378 |
| Dec 4, 2025 | 8,410.00 | 8,510.00 | 8,270.00 | 8,370.00 | 8,370.00 | 0.48% | 150,217 |
| Dec 3, 2025 | 8,360.00 | 8,450.00 | 8,280.00 | 8,330.00 | 8,330.00 | -0.36% | 50,356 |
| Dec 2, 2025 | 8,170.00 | 8,440.00 | 8,160.00 | 8,360.00 | 8,360.00 | 2.33% | 80,844 |
| Dec 1, 2025 | 8,140.00 | 8,410.00 | 8,090.00 | 8,170.00 | 8,170.00 | 0.37% | 138,855 |