Skip to main content
SMBEXEL Company (KRX:010580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,075.00
+15.00 (0.73%)
Last updated: Dec 5, 2025, 11:00 AM KST

SMBEXEL Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,170.002,175.002,040.002,060.002,060.00-3.74%156,098
Dec 3, 20252,130.002,155.002,100.002,140.002,140.000.47%120,032
Dec 2, 20252,120.002,170.002,100.002,130.002,130.00-220,534
Dec 1, 20252,095.002,185.002,095.002,130.002,130.000.95%309,997
Nov 28, 20252,065.002,130.002,020.002,110.002,110.002.18%318,444
Nov 27, 20252,030.002,090.002,010.002,065.002,065.000.73%169,588
Nov 26, 20251,997.002,055.001,944.002,050.002,050.002.65%280,894
Nov 25, 20252,055.002,080.001,989.001,997.001,997.00-2.82%216,907
Nov 24, 20252,010.002,080.001,979.002,055.002,055.002.75%285,016
Nov 21, 20252,030.002,145.002,000.002,000.002,000.00-4.76%246,249
Nov 20, 20252,100.002,160.002,085.002,100.002,100.001.20%194,649
Nov 19, 20252,075.002,145.002,020.002,075.002,075.00-280,692
Nov 18, 20252,150.002,150.002,070.002,075.002,075.00-3.49%296,694
Nov 17, 20252,170.002,175.002,105.002,150.002,150.00-0.46%370,429
Nov 14, 20252,195.002,240.002,130.002,160.002,160.00-2.92%388,480
Nov 13, 20252,305.002,305.002,185.002,225.002,225.00-3.47%374,040
Nov 12, 20252,370.002,390.002,260.002,305.002,305.00-0.65%431,149
Nov 11, 20252,435.002,500.002,295.002,320.002,320.002.88%1,439,699
Nov 10, 20252,190.002,285.002,180.002,255.002,255.001.58%414,001
Nov 7, 20252,185.002,290.002,155.002,220.002,220.00-2.42%553,542
Nov 6, 20252,385.002,440.002,255.002,275.002,275.00-3.40%815,415
Nov 5, 20252,480.002,480.002,235.002,355.002,355.00-7.10%1,520,867
Nov 4, 20252,430.002,870.002,360.002,535.002,535.005.41%15,929,010
Nov 3, 20252,445.002,455.002,325.002,405.002,405.00-1.23%1,133,375
Oct 31, 20252,540.002,570.002,390.002,435.002,435.00-1.81%1,419,904
Oct 30, 20252,700.002,785.002,450.002,480.002,480.00-3.69%1,892,414
Oct 29, 20252,700.002,765.002,550.002,575.002,575.00-4.63%1,612,125
Oct 28, 20252,940.002,940.002,675.002,700.002,700.00-8.32%3,097,054
Oct 27, 20252,870.002,960.002,815.002,945.002,945.001.73%3,057,077
Oct 24, 20252,945.002,960.002,780.002,895.002,895.00-1.19%4,222,873
Oct 23, 20253,345.003,495.002,880.002,930.002,930.00-4.25%18,141,190
Oct 22, 20252,425.003,060.002,325.003,060.003,060.0029.94%27,052,510
Oct 21, 20252,600.002,605.002,325.002,355.002,355.00-7.10%2,266,638
Oct 20, 20252,360.002,735.002,350.002,535.002,535.0012.67%14,823,540
Oct 17, 20252,575.002,700.002,250.002,250.002,250.00-8.72%5,654,892
Oct 16, 20252,195.002,730.002,105.002,465.002,465.0012.81%20,400,780
Oct 15, 20252,150.002,255.002,060.002,185.002,185.004.80%1,786,374
Oct 14, 20252,070.002,205.002,015.002,085.002,085.001.71%2,054,025
Oct 13, 20252,030.002,115.002,020.002,050.002,050.00-2.15%715,169
Oct 10, 20252,190.002,195.001,972.002,095.002,095.00-1.87%1,208,996
Oct 2, 20252,290.002,305.002,100.002,135.002,135.00-5.74%1,554,185
Oct 1, 20252,425.002,525.002,245.002,265.002,265.00-4.03%4,736,125
Sep 30, 20252,490.002,760.002,300.002,360.002,360.00-6.53%8,165,912
Sep 29, 20252,410.002,885.002,295.002,525.002,525.000.20%20,839,020
Sep 26, 20253,180.003,435.002,415.002,520.002,520.00-4.73%32,235,030
Sep 25, 20252,090.002,645.002,085.002,645.002,645.0029.98%8,816,735
Sep 24, 20251,572.002,035.001,561.002,035.002,035.0029.78%10,978,750
Sep 23, 20251,519.001,580.001,496.001,568.001,568.002.75%163,123
Sep 22, 20251,502.001,584.001,495.001,526.001,526.001.60%233,035
Sep 19, 20251,544.001,544.001,495.001,502.001,502.00-2.02%85,946
Sep 18, 20251,519.001,573.001,510.001,533.001,533.000.66%47,313
Sep 17, 20251,525.001,622.001,502.001,523.001,523.000.53%256,944
Sep 16, 20251,518.001,532.001,497.001,515.001,515.00-0.98%72,016
Sep 15, 20251,573.001,573.001,530.001,530.001,530.00-2.36%60,324
Sep 12, 20251,584.001,584.001,525.001,567.001,567.00-0.25%98,098
Sep 11, 20251,548.001,571.001,542.001,571.001,571.001.49%36,379
Sep 10, 20251,547.001,578.001,520.001,548.001,548.00-0.32%54,476
Sep 9, 20251,564.001,567.001,539.001,553.001,553.00-0.70%23,535
Sep 8, 20251,579.001,583.001,560.001,564.001,564.00-1.20%58,497
Sep 5, 20251,577.001,587.001,552.001,583.001,583.000.06%122,574
Sep 4, 20251,524.001,700.001,515.001,582.001,582.004.42%1,079,324
Sep 3, 20251,508.001,518.001,488.001,515.001,515.000.66%64,672
Sep 2, 20251,485.001,509.001,485.001,505.001,505.001.01%41,136
Sep 1, 20251,500.001,513.001,474.001,490.001,490.00-0.73%88,776
Aug 29, 20251,518.001,518.001,476.001,501.001,501.00-0.27%53,187
Aug 28, 20251,521.001,521.001,498.001,505.001,505.00-0.53%24,506
Aug 27, 20251,527.001,534.001,496.001,513.001,513.00-0.13%47,274
Aug 26, 20251,542.001,560.001,512.001,515.001,515.00-1.94%89,236
Aug 25, 20251,562.001,562.001,535.001,545.001,545.00-0.45%57,669
Aug 22, 20251,532.001,587.001,531.001,552.001,552.000.84%89,374
Aug 21, 20251,515.001,552.001,506.001,539.001,539.001.58%89,587
Aug 20, 20251,533.001,545.001,482.001,515.001,515.00-1.17%172,081
Aug 19, 20251,520.001,756.001,489.001,533.001,533.001.39%2,220,861
Aug 18, 20251,549.001,549.001,498.001,512.001,512.00-1.95%63,897
Aug 14, 20251,552.001,552.001,524.001,542.001,542.00-0.64%55,560
Aug 13, 20251,559.001,564.001,506.001,552.001,552.00-0.51%90,781
Aug 12, 20251,519.001,571.001,491.001,560.001,560.002.63%173,216
Aug 11, 20251,550.001,550.001,475.001,520.001,520.00-1.75%110,266
Aug 8, 20251,510.001,550.001,494.001,547.001,547.002.93%94,272
Aug 7, 20251,519.001,519.001,491.001,503.001,503.00-0.53%52,073
Aug 6, 20251,534.001,539.001,492.001,511.001,511.00-1.05%120,510
Aug 5, 20251,548.001,550.001,503.001,527.001,527.00-0.39%65,929
Aug 4, 20251,544.001,547.001,496.001,533.001,533.00-0.71%88,608
Aug 1, 20251,581.001,581.001,520.001,544.001,544.00-2.34%114,552
Jul 31, 20251,598.001,615.001,547.001,581.001,581.00-0.25%55,627
Jul 30, 20251,605.001,607.001,555.001,585.001,585.00-0.31%130,849
Jul 29, 20251,603.001,605.001,546.001,590.001,590.00-0.81%57,025
Jul 28, 20251,638.001,638.001,516.001,603.001,603.00-1.17%113,439
Jul 25, 20251,625.001,639.001,605.001,622.001,622.00-62,031
Jul 24, 20251,638.001,648.001,601.001,622.001,622.00-0.98%169,038
Jul 23, 20251,670.001,675.001,608.001,638.001,638.00-1.27%153,654
Jul 22, 20251,723.001,745.001,648.001,659.001,659.00-2.47%281,073
Jul 21, 20251,628.001,722.001,619.001,701.001,701.004.48%298,880
Jul 18, 20251,631.001,636.001,584.001,628.001,628.00-0.12%74,821
Jul 17, 20251,664.001,664.001,610.001,630.001,630.00-1.57%108,063
Jul 16, 20251,639.001,656.001,614.001,656.001,656.001.04%131,456
Jul 15, 20251,637.001,650.001,605.001,639.001,639.000.12%77,539
Jul 14, 20251,658.001,672.001,550.001,637.001,637.00-0.55%105,172
Jul 11, 20251,642.001,664.001,611.001,646.001,646.000.18%115,108
Jul 10, 20251,721.001,721.001,638.001,643.001,643.00-3.41%194,845