Global SM Tech Limited (KOSDAQ:900070)
South Korea
· Delayed Price · Currency is KRW 426.00
+2.00 (0.47%)
At close: Dec 5, 2025
Global SM Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 421.00 | 428.00 | 419.00 | 426.00 | 426.00 | 0.47% | 34,192 |
| Dec 4, 2025 | 422.00 | 425.00 | 415.00 | 424.00 | 424.00 | 0.47% | 42,186 |
| Dec 3, 2025 | 423.00 | 423.00 | 419.00 | 422.00 | 422.00 | - | 23,845 |
| Dec 2, 2025 | 422.00 | 423.00 | 416.00 | 422.00 | 422.00 | - | 13,344 |
| Dec 1, 2025 | 420.00 | 424.00 | 418.00 | 422.00 | 422.00 | 0.48% | 27,209 |
| Nov 28, 2025 | 420.00 | 422.00 | 412.00 | 420.00 | 420.00 | - | 79,961 |
| Nov 27, 2025 | 422.00 | 423.00 | 416.00 | 420.00 | 420.00 | - | 21,928 |
| Nov 26, 2025 | 415.00 | 426.00 | 414.00 | 420.00 | 420.00 | 0.24% | 45,171 |
| Nov 25, 2025 | 420.00 | 422.00 | 411.00 | 419.00 | 419.00 | -0.24% | 41,662 |
| Nov 24, 2025 | 421.00 | 421.00 | 391.00 | 420.00 | 420.00 | -0.24% | 64,406 |
| Nov 21, 2025 | 423.00 | 423.00 | 411.00 | 421.00 | 421.00 | -0.47% | 25,184 |
| Nov 20, 2025 | 424.00 | 424.00 | 417.00 | 423.00 | 423.00 | -0.24% | 40,036 |
| Nov 19, 2025 | 420.00 | 426.00 | 416.00 | 424.00 | 424.00 | 0.47% | 35,441 |
| Nov 18, 2025 | 425.00 | 425.00 | 415.00 | 422.00 | 422.00 | -0.71% | 59,606 |
| Nov 17, 2025 | 424.00 | 426.00 | 420.00 | 425.00 | 425.00 | -0.70% | 39,922 |
| Nov 14, 2025 | 437.00 | 437.00 | 421.00 | 428.00 | 428.00 | -2.06% | 109,764 |
| Nov 13, 2025 | 436.00 | 438.00 | 425.00 | 437.00 | 437.00 | 0.23% | 29,552 |
| Nov 12, 2025 | 432.00 | 437.00 | 420.00 | 436.00 | 436.00 | 1.40% | 197,739 |
| Nov 11, 2025 | 431.00 | 433.00 | 426.00 | 430.00 | 430.00 | - | 36,678 |
| Nov 10, 2025 | 424.00 | 431.00 | 423.00 | 430.00 | 430.00 | 0.70% | 13,124 |
| Nov 7, 2025 | 428.00 | 432.00 | 422.00 | 427.00 | 427.00 | -1.16% | 40,504 |
| Nov 6, 2025 | 428.00 | 435.00 | 418.00 | 432.00 | 432.00 | 0.93% | 102,465 |
| Nov 5, 2025 | 439.00 | 439.00 | 418.00 | 428.00 | 428.00 | -1.83% | 98,687 |
| Nov 4, 2025 | 435.00 | 439.00 | 432.00 | 436.00 | 436.00 | 0.23% | 59,760 |
| Nov 3, 2025 | 432.00 | 437.00 | 428.00 | 435.00 | 435.00 | 0.46% | 83,752 |
| Oct 31, 2025 | 441.00 | 442.00 | 421.00 | 433.00 | 433.00 | -2.04% | 281,575 |
| Oct 30, 2025 | 447.00 | 455.00 | 432.00 | 442.00 | 442.00 | -0.45% | 703,292 |
| Oct 29, 2025 | 444.00 | 447.00 | 442.00 | 444.00 | 444.00 | 0.23% | 7,748 |
| Oct 28, 2025 | 445.00 | 448.00 | 440.00 | 443.00 | 443.00 | -1.12% | 45,631 |
| Oct 27, 2025 | 446.00 | 448.00 | 441.00 | 448.00 | 448.00 | 0.67% | 29,760 |
| Oct 24, 2025 | 442.00 | 445.00 | 437.00 | 445.00 | 445.00 | 0.23% | 67,696 |
| Oct 23, 2025 | 447.00 | 449.00 | 441.00 | 444.00 | 444.00 | -0.45% | 30,181 |
| Oct 22, 2025 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | -0.22% | 24,890 |
| Oct 21, 2025 | 447.00 | 449.00 | 443.00 | 447.00 | 447.00 | -0.67% | 25,562 |
| Oct 20, 2025 | 448.00 | 450.00 | 427.00 | 450.00 | 450.00 | 0.45% | 154,952 |
| Oct 17, 2025 | 450.00 | 450.00 | 439.00 | 448.00 | 448.00 | -0.44% | 50,692 |
| Oct 16, 2025 | 449.00 | 450.00 | 424.00 | 450.00 | 450.00 | 0.22% | 79,651 |
| Oct 15, 2025 | 444.00 | 450.00 | 443.00 | 449.00 | 449.00 | - | 37,893 |
| Oct 14, 2025 | 448.00 | 451.00 | 438.00 | 449.00 | 449.00 | -0.44% | 75,947 |
| Oct 13, 2025 | 447.00 | 451.00 | 442.00 | 451.00 | 451.00 | - | 78,206 |
| Oct 10, 2025 | 453.00 | 454.00 | 444.00 | 451.00 | 451.00 | - | 45,526 |
| Oct 2, 2025 | 452.00 | 454.00 | 446.00 | 451.00 | 451.00 | -0.22% | 91,550 |
| Oct 1, 2025 | 452.00 | 454.00 | 445.00 | 452.00 | 452.00 | 0.22% | 29,786 |
| Sep 30, 2025 | 454.00 | 458.00 | 447.00 | 451.00 | 451.00 | - | 64,677 |
| Sep 29, 2025 | 447.00 | 452.00 | 445.00 | 451.00 | 451.00 | 0.89% | 84,485 |
| Sep 26, 2025 | 454.00 | 458.00 | 445.00 | 447.00 | 447.00 | -2.40% | 56,811 |
| Sep 25, 2025 | 447.00 | 459.00 | 442.00 | 458.00 | 458.00 | 1.78% | 98,243 |
| Sep 24, 2025 | 448.00 | 460.00 | 439.00 | 450.00 | 450.00 | -0.22% | 80,119 |
| Sep 23, 2025 | 457.00 | 457.00 | 443.00 | 451.00 | 451.00 | -0.44% | 128,851 |
| Sep 22, 2025 | 453.00 | 460.00 | 447.00 | 453.00 | 453.00 | - | 108,447 |
| Sep 19, 2025 | 460.00 | 463.00 | 452.00 | 453.00 | 453.00 | -0.22% | 27,906 |
| Sep 18, 2025 | 454.00 | 459.00 | 448.00 | 454.00 | 454.00 | -0.22% | 120,551 |
| Sep 17, 2025 | 446.00 | 490.00 | 446.00 | 455.00 | 455.00 | 1.34% | 348,157 |
| Sep 16, 2025 | 453.00 | 453.00 | 445.00 | 449.00 | 449.00 | -0.44% | 46,339 |
| Sep 15, 2025 | 451.00 | 455.00 | 430.00 | 451.00 | 451.00 | - | 66,976 |
| Sep 12, 2025 | 449.00 | 453.00 | 445.00 | 451.00 | 451.00 | 0.45% | 113,345 |
| Sep 11, 2025 | 449.00 | 452.00 | 446.00 | 449.00 | 449.00 | - | 28,196 |
| Sep 10, 2025 | 452.00 | 452.00 | 440.00 | 449.00 | 449.00 | -0.66% | 180,938 |
| Sep 9, 2025 | 452.00 | 455.00 | 450.00 | 452.00 | 452.00 | - | 16,898 |
| Sep 8, 2025 | 467.00 | 467.00 | 452.00 | 452.00 | 452.00 | -1.95% | 57,478 |
| Sep 5, 2025 | 456.00 | 473.00 | 454.00 | 461.00 | 461.00 | 1.10% | 41,584 |
| Sep 4, 2025 | 453.00 | 464.00 | 453.00 | 456.00 | 456.00 | 0.66% | 24,461 |
| Sep 3, 2025 | 452.00 | 455.00 | 440.00 | 453.00 | 453.00 | 0.67% | 34,846 |
| Sep 2, 2025 | 448.00 | 452.00 | 445.00 | 450.00 | 450.00 | -0.44% | 29,013 |
| Sep 1, 2025 | 441.00 | 459.00 | 440.00 | 452.00 | 452.00 | 2.49% | 53,076 |
| Aug 29, 2025 | 454.00 | 454.00 | 441.00 | 441.00 | 441.00 | -2.86% | 70,084 |
| Aug 28, 2025 | 454.00 | 456.00 | 448.00 | 454.00 | 454.00 | - | 85,888 |
| Aug 27, 2025 | 456.00 | 459.00 | 454.00 | 454.00 | 454.00 | -1.09% | 52,496 |
| Aug 26, 2025 | 464.00 | 464.00 | 453.00 | 459.00 | 459.00 | 0.22% | 18,987 |
| Aug 25, 2025 | 461.00 | 461.00 | 454.00 | 458.00 | 458.00 | 0.88% | 19,019 |
| Aug 22, 2025 | 463.00 | 463.00 | 454.00 | 454.00 | 454.00 | -0.87% | 102,304 |
| Aug 21, 2025 | 460.00 | 468.00 | 455.00 | 458.00 | 458.00 | -0.43% | 66,375 |
| Aug 20, 2025 | 462.00 | 467.00 | 455.00 | 460.00 | 460.00 | -1.50% | 120,361 |
| Aug 19, 2025 | 459.00 | 467.00 | 458.00 | 467.00 | 467.00 | 1.08% | 125,403 |
| Aug 18, 2025 | 458.00 | 465.00 | 456.00 | 462.00 | 462.00 | -0.65% | 81,586 |
| Aug 14, 2025 | 466.00 | 473.00 | 462.00 | 465.00 | 465.00 | -0.21% | 109,378 |
| Aug 13, 2025 | 464.00 | 468.00 | 460.00 | 466.00 | 466.00 | 0.43% | 71,126 |
| Aug 12, 2025 | 463.00 | 464.00 | 456.00 | 464.00 | 464.00 | 0.22% | 93,176 |
| Aug 11, 2025 | 461.00 | 465.00 | 456.00 | 463.00 | 463.00 | 0.43% | 108,768 |
| Aug 8, 2025 | 463.00 | 464.00 | 457.00 | 461.00 | 461.00 | - | 125,120 |
| Aug 7, 2025 | 470.00 | 474.00 | 460.00 | 461.00 | 461.00 | -2.54% | 125,343 |
| Aug 6, 2025 | 466.00 | 473.00 | 460.00 | 473.00 | 473.00 | 1.28% | 68,968 |
| Aug 5, 2025 | 467.00 | 478.00 | 466.00 | 467.00 | 467.00 | -0.64% | 113,969 |
| Aug 4, 2025 | 463.00 | 470.00 | 455.00 | 470.00 | 470.00 | 1.51% | 107,779 |
| Aug 1, 2025 | 476.00 | 477.00 | 455.00 | 463.00 | 463.00 | -2.73% | 152,563 |
| Jul 31, 2025 | 467.00 | 480.00 | 467.00 | 476.00 | 476.00 | 1.93% | 153,076 |
| Jul 30, 2025 | 468.00 | 474.00 | 460.00 | 467.00 | 467.00 | -0.21% | 157,142 |
| Jul 29, 2025 | 472.00 | 486.00 | 460.00 | 468.00 | 468.00 | -0.85% | 315,254 |
| Jul 28, 2025 | 493.00 | 502.00 | 460.00 | 472.00 | 472.00 | -3.67% | 267,196 |
| Jul 25, 2025 | 509.00 | 524.00 | 490.00 | 490.00 | 490.00 | -3.35% | 410,959 |
| Jul 24, 2025 | 485.00 | 520.00 | 483.00 | 507.00 | 507.00 | 5.19% | 728,638 |
| Jul 23, 2025 | 480.00 | 518.00 | 477.00 | 482.00 | 482.00 | 1.05% | 1,080,539 |
| Jul 22, 2025 | 481.00 | 508.00 | 469.00 | 477.00 | 477.00 | 1.06% | 945,408 |
| Jul 21, 2025 | 475.00 | 481.00 | 468.00 | 472.00 | 472.00 | 0.85% | 185,448 |
| Jul 18, 2025 | 483.00 | 483.00 | 467.00 | 468.00 | 468.00 | -2.70% | 373,993 |
| Jul 17, 2025 | 477.00 | 484.00 | 470.00 | 481.00 | 481.00 | 1.05% | 275,982 |
| Jul 16, 2025 | 480.00 | 493.00 | 472.00 | 476.00 | 476.00 | -0.42% | 372,543 |
| Jul 15, 2025 | 495.00 | 495.00 | 478.00 | 478.00 | 478.00 | -3.04% | 401,909 |
| Jul 14, 2025 | 500.00 | 513.00 | 488.00 | 493.00 | 493.00 | 0.20% | 868,100 |
| Jul 11, 2025 | 502.00 | 510.00 | 481.00 | 492.00 | 492.00 | -3.34% | 839,457 |