Skip to main content
SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,135.00
+110.00 (3.64%)
At close: Mar 6, 2026

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,025.003,175.002,950.003,135.003,135.003.64%75,405
Mar 5, 20262,760.003,045.002,760.003,025.003,025.0011.42%122,055
Mar 4, 20263,080.003,080.002,650.002,715.002,715.00-12.98%361,080
Mar 3, 20263,350.003,350.003,110.003,120.003,120.00-6.87%251,422
Feb 27, 20263,415.003,415.003,310.003,350.003,350.00-1.90%109,705
Feb 26, 20263,580.003,590.003,400.003,415.003,415.00-4.48%211,515
Feb 25, 20263,650.003,705.003,560.003,575.003,575.00-0.83%203,575
Feb 24, 20263,580.003,700.003,520.003,605.003,605.000.70%174,975
Feb 23, 20263,610.003,775.003,580.003,580.003,580.000.14%382,193
Feb 20, 20263,350.003,645.003,350.003,575.003,575.008.01%469,008
Feb 19, 20263,300.003,350.003,180.003,310.003,310.001.07%139,764
Feb 13, 20263,345.003,345.003,240.003,275.003,275.00-2.24%134,240
Feb 12, 20263,435.003,550.003,315.003,350.003,350.00-2.47%212,254
Feb 11, 20263,495.003,535.003,435.003,435.003,435.00-1.58%99,105
Feb 10, 20263,410.003,535.003,410.003,490.003,490.002.50%94,214
Feb 9, 20263,320.003,480.003,320.003,405.003,405.002.56%148,780
Feb 6, 20263,410.003,445.003,215.003,320.003,320.00-2.92%118,027
Feb 5, 20263,500.003,590.003,420.003,420.003,420.00-2.43%160,349
Feb 4, 20263,485.003,570.003,450.003,505.003,505.000.14%138,565
Feb 3, 20263,565.003,575.003,410.003,500.003,500.000.86%106,584
Feb 2, 20263,570.003,630.003,460.003,470.003,470.00-5.06%127,794
Jan 30, 20263,695.003,700.003,575.003,655.003,655.00-1.22%219,098
Jan 29, 20263,750.003,770.003,630.003,700.003,700.00-1.33%149,899
Jan 28, 20263,695.003,845.003,695.003,750.003,750.001.35%148,449
Jan 27, 20263,720.003,750.003,660.003,700.003,700.00-97,170
Jan 26, 20263,565.003,730.003,520.003,700.003,700.003.79%169,649
Jan 23, 20263,550.003,620.003,395.003,565.003,565.000.42%212,420
Jan 22, 20263,430.003,935.003,245.003,550.003,550.006.61%1,187,600
Jan 21, 20263,480.003,480.003,260.003,330.003,330.00-5.40%205,589
Jan 20, 20263,435.003,560.003,365.003,520.003,520.002.47%85,512
Jan 19, 20263,440.003,565.003,360.003,435.003,435.00-0.43%161,953
Jan 16, 20263,535.003,540.003,360.003,450.003,450.00-1.43%149,755
Jan 15, 20263,555.003,590.003,485.003,500.003,500.00-1.69%137,472
Jan 14, 20263,650.003,800.003,525.003,560.003,560.00-2.47%271,442
Jan 13, 20263,375.003,730.003,375.003,650.003,650.008.79%407,811
Jan 12, 20263,385.003,435.003,330.003,355.003,355.00-0.74%197,942
Jan 9, 20263,550.003,555.003,325.003,380.003,380.00-3.15%281,683
Jan 8, 20263,795.003,800.003,445.003,490.003,490.00-8.04%400,045
Jan 7, 20263,815.003,955.003,730.003,795.003,795.00-0.39%205,214
Jan 6, 20263,960.004,045.003,770.003,810.003,810.00-3.79%146,489
Jan 5, 20264,020.004,120.003,945.003,960.003,960.00-1.49%86,783
Jan 2, 20263,910.004,030.003,860.004,020.004,020.006.49%105,154
Dec 30, 20253,810.003,895.003,710.003,775.003,775.00-1.05%36,544
Dec 29, 20253,865.003,880.003,735.003,815.003,815.001.73%30,253
Dec 26, 20253,915.003,915.003,745.003,750.003,750.00-2.47%84,524
Dec 24, 20253,920.003,920.003,830.003,845.003,845.00-0.77%27,764
Dec 23, 20253,975.003,975.003,875.003,875.003,875.00-1.65%63,183
Dec 22, 20253,985.003,990.003,920.003,940.003,940.000.90%43,595
Dec 19, 20253,940.003,980.003,860.003,905.003,905.00-0.76%38,579
Dec 18, 20253,930.003,935.003,840.003,935.003,935.000.13%44,782
Dec 17, 20253,945.004,060.003,885.003,930.003,930.000.26%54,188
Dec 16, 20253,985.004,005.003,875.003,920.003,920.00-1.63%172,822
Dec 15, 20254,095.004,095.003,950.003,985.003,985.00-1.73%59,712
Dec 12, 20254,110.004,160.004,025.004,055.004,055.00-1.10%92,688
Dec 11, 20253,975.004,185.003,970.004,100.004,100.003.54%109,362
Dec 10, 20253,890.003,980.003,810.003,960.003,960.002.72%74,898
Dec 9, 20253,940.003,950.003,805.003,855.003,855.00-2.41%289,677
Dec 8, 20254,050.004,150.003,900.003,950.003,950.00-2.47%240,532
Dec 5, 20254,120.004,160.004,035.004,050.004,050.00-1.70%64,984
Dec 4, 20254,235.004,235.004,120.004,120.004,120.00-2.94%67,943
Dec 3, 20254,105.004,275.004,060.004,245.004,245.003.41%90,717
Dec 2, 20254,100.004,175.004,065.004,105.004,105.000.37%24,684
Dec 1, 20254,195.004,345.004,085.004,090.004,090.00-2.50%71,901
Nov 28, 20254,045.004,225.004,045.004,195.004,195.002.69%54,282
Nov 27, 20254,100.004,180.004,060.004,085.004,085.00-0.37%42,921
Nov 26, 20254,025.004,100.003,990.004,100.004,100.002.63%45,388
Nov 25, 20254,050.004,175.003,965.003,995.003,995.00-0.87%107,505
Nov 24, 20254,045.004,140.003,975.004,030.004,030.00-0.12%64,658
Nov 21, 20254,235.004,235.003,965.004,035.004,035.00-4.72%130,693
Nov 20, 20254,065.004,250.004,065.004,235.004,235.004.05%94,821
Nov 19, 20254,150.004,275.004,050.004,070.004,070.00-2.63%80,580
Nov 18, 20254,180.004,200.004,080.004,180.004,180.00-0.71%104,741
Nov 17, 20254,255.004,310.004,005.004,210.004,210.00-0.12%169,728
Nov 14, 20254,300.004,345.004,180.004,215.004,215.00-3.99%158,887
Nov 13, 20254,480.004,480.004,240.004,390.004,390.00-0.34%100,575
Nov 12, 20254,365.004,460.004,250.004,405.004,405.000.69%131,687
Nov 11, 20254,310.004,415.004,160.004,375.004,375.000.46%142,291
Nov 10, 20254,340.004,355.004,130.004,355.004,355.003.44%111,485
Nov 7, 20254,125.004,360.004,095.004,210.004,210.001.57%204,430
Nov 6, 20254,395.004,470.004,100.004,145.004,145.00-3.83%196,340
Nov 5, 20254,480.004,565.004,185.004,310.004,310.00-3.79%153,671
Nov 4, 20254,465.004,540.004,405.004,480.004,480.00-86,177
Nov 3, 20254,580.004,790.004,445.004,480.004,480.00-2.08%277,997
Oct 31, 20254,540.004,635.004,500.004,575.004,575.000.77%136,817
Oct 30, 20254,585.004,680.004,480.004,540.004,540.00-0.98%283,211
Oct 29, 20254,740.004,745.004,565.004,585.004,585.00-3.27%391,051
Oct 28, 20254,815.004,955.004,695.004,740.004,740.00-1.56%203,094
Oct 27, 20254,895.004,895.004,755.004,815.004,815.000.10%160,293
Oct 24, 20254,920.004,940.004,760.004,810.004,810.00-1.23%208,740
Oct 23, 20255,020.005,080.004,870.004,870.004,870.00-2.31%172,962
Oct 22, 20254,890.004,985.004,825.004,985.004,985.002.05%165,737
Oct 21, 20255,090.005,140.004,785.004,885.004,885.00-2.88%290,643
Oct 20, 20255,000.005,180.004,945.005,030.005,030.000.60%166,896
Oct 17, 20254,960.005,060.004,860.005,000.005,000.000.50%189,734
Oct 16, 20255,090.005,090.004,910.004,975.004,975.00-0.90%237,213
Oct 15, 20254,960.005,200.004,950.005,020.005,020.001.21%259,107
Oct 14, 20255,140.005,190.004,930.004,960.004,960.00-3.50%370,155
Oct 13, 20255,140.005,750.005,090.005,140.005,140.00-2,390,037
Oct 10, 20255,380.005,420.005,100.005,140.005,140.00-4.64%207,257
Oct 2, 20255,430.005,540.005,320.005,390.005,390.00-1.82%201,552