Skip to main content
SMCG Co., Ltd. (KOSDAQ:460870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,050.00
-70.00 (-1.70%)
At close: Dec 5, 2025

SMCG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20255,620.005,690.005,460.005,490.005,490.00-2.31%159,208
Sep 30, 20255,760.005,760.005,600.005,620.005,620.00-0.88%135,563
Sep 29, 20255,650.005,710.005,570.005,670.005,670.001.25%199,598
Sep 26, 20255,750.005,750.005,530.005,600.005,600.00-2.44%216,064
Sep 25, 20255,880.005,900.005,630.005,740.005,740.00-2.55%355,558
Sep 24, 20256,320.006,320.005,860.005,890.005,890.00-5.46%264,137
Sep 23, 20256,290.006,320.006,110.006,230.006,230.00-1.11%170,672
Sep 22, 20256,130.006,430.006,130.006,300.006,300.003.62%237,250
Sep 19, 20256,110.006,160.005,980.006,080.006,080.00-1.14%230,869
Sep 18, 20256,440.006,550.006,090.006,150.006,150.00-3.15%227,824
Sep 17, 20256,310.006,430.006,190.006,350.006,350.000.95%198,958
Sep 16, 20256,360.006,480.006,290.006,290.006,290.00-1.10%88,236
Sep 15, 20256,550.006,550.006,250.006,360.006,360.00-2.90%304,568
Sep 12, 20256,720.006,730.006,500.006,550.006,550.00-2.38%157,143
Sep 11, 20256,650.006,830.006,560.006,710.006,710.000.15%205,250
Sep 10, 20256,870.006,870.006,630.006,700.006,700.00-1.76%157,416
Sep 9, 20256,540.006,830.006,380.006,820.006,820.003.65%265,548
Sep 8, 20256,600.006,780.006,050.006,580.006,580.002.17%567,473
Sep 5, 20256,480.006,490.006,330.006,440.006,440.000.31%109,998
Sep 4, 20256,480.006,580.006,380.006,420.006,420.00-0.93%136,035
Sep 3, 20256,630.006,660.006,420.006,480.006,480.00-2.41%143,314
Sep 2, 20256,680.006,770.006,540.006,640.006,640.00-0.45%73,057
Sep 1, 20256,620.006,850.006,600.006,670.006,670.00-1.04%78,957
Aug 29, 20256,810.006,890.006,610.006,740.006,740.00-2.18%146,533
Aug 28, 20256,880.007,020.006,800.006,890.006,890.000.29%72,240
Aug 27, 20256,990.006,990.006,720.006,870.006,870.000.29%140,373
Aug 26, 20256,900.006,940.006,680.006,850.006,850.000.15%140,202
Aug 25, 20256,830.006,940.006,680.006,840.006,840.001.33%176,077
Aug 22, 20256,600.006,900.006,520.006,750.006,750.001.66%261,272
Aug 21, 20256,630.006,790.006,520.006,640.006,640.000.30%174,076
Aug 20, 20256,440.006,700.006,180.006,620.006,620.001.85%207,211
Aug 19, 20256,630.006,630.006,260.006,500.006,500.000.78%144,603
Aug 18, 20256,730.006,930.006,450.006,450.006,450.00-4.02%511,325
Aug 14, 20256,630.006,890.006,530.006,720.006,720.000.15%300,228
Aug 13, 20257,220.007,220.006,640.006,710.006,710.00-4.14%415,982
Aug 12, 20257,330.007,360.007,000.007,000.007,000.00-4.24%272,363
Aug 11, 20257,660.007,660.007,240.007,310.007,310.00-4.57%366,618
Aug 8, 20258,090.008,120.007,630.007,660.007,660.00-4.01%291,145
Aug 7, 20258,000.008,090.007,520.007,980.007,980.001.01%411,550
Aug 6, 20257,650.007,960.007,440.007,900.007,900.004.50%337,763
Aug 5, 20257,570.007,740.007,430.007,560.007,560.000.13%169,639
Aug 4, 20257,150.007,620.007,150.007,550.007,550.003.14%131,370
Aug 1, 20257,540.007,880.007,220.007,320.007,320.00-4.69%212,410
Jul 31, 20257,620.007,960.007,600.007,680.007,680.000.79%176,531
Jul 30, 20257,880.007,930.007,530.007,620.007,620.00-3.30%201,088
Jul 29, 20257,800.008,000.007,710.007,880.007,880.001.03%141,430
Jul 28, 20257,920.008,090.007,530.007,800.007,800.00-3.70%500,190
Jul 25, 20258,070.008,280.008,050.008,100.008,100.00-0.25%164,833
Jul 24, 20258,400.008,400.008,040.008,120.008,120.00-3.33%319,280
Jul 23, 20258,310.008,440.008,110.008,400.008,400.000.96%208,378
Jul 22, 20258,630.008,850.008,220.008,320.008,320.001.34%607,482
Jul 21, 20258,350.008,420.008,050.008,210.008,210.00-3.07%410,774
Jul 18, 20258,680.008,700.008,220.008,470.008,470.00-2.64%574,225
Jul 17, 20258,610.008,870.008,410.008,700.008,700.001.16%274,524
Jul 16, 20259,030.009,070.008,500.008,600.008,600.00-3.37%387,626
Jul 15, 20259,130.009,570.008,860.008,900.008,900.00-1.87%544,361
Jul 14, 20259,330.009,490.008,910.009,070.009,070.00-1.09%433,106
Jul 11, 20259,060.009,560.008,800.009,170.009,170.001.33%659,968
Jul 10, 20258,830.009,110.008,460.009,050.009,050.002.49%542,662