Skip to main content
SMBEXEL Company (KRX:010580)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,930.00
-75.00 (-3.74%)
At close: Mar 9, 2026

SMBEXEL Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,990.001,990.001,878.001,932.001,932.00-3.64%102,124
Mar 6, 20261,931.002,040.001,875.002,005.002,005.00-0.25%119,207
Mar 5, 20261,895.002,040.001,860.002,010.002,010.009.72%216,854
Mar 4, 20261,960.002,010.001,800.001,832.001,832.00-9.08%449,779
Mar 3, 20262,010.002,110.001,990.002,015.002,015.00-2.66%276,056
Feb 27, 20262,090.002,120.002,040.002,070.002,070.00-1.66%215,350
Feb 26, 20262,220.002,220.002,100.002,105.002,105.00-1.86%240,203
Feb 25, 20262,150.002,205.002,130.002,145.002,145.00-0.23%203,851
Feb 24, 20262,155.002,155.002,090.002,150.002,150.000.23%134,806
Feb 23, 20262,150.002,230.002,135.002,145.002,145.00-244,520
Feb 20, 20262,170.002,210.002,140.002,145.002,145.00-1.38%175,453
Feb 19, 20262,125.002,180.002,100.002,175.002,175.002.84%177,890
Feb 13, 20262,195.002,205.002,090.002,115.002,115.00-3.86%290,105
Feb 12, 20262,260.002,270.002,150.002,200.002,200.00-2.65%279,149
Feb 11, 20262,310.002,325.002,235.002,260.002,260.00-1.31%269,337
Feb 10, 20262,200.002,600.002,185.002,290.002,290.005.05%2,867,944
Feb 9, 20262,205.002,300.002,175.002,180.002,180.00-0.68%243,580
Feb 6, 20262,280.002,280.002,150.002,195.002,195.00-3.94%333,274
Feb 5, 20262,300.002,305.002,185.002,285.002,285.00-0.22%409,584
Feb 4, 20262,205.002,320.002,195.002,290.002,290.002.46%331,347
Feb 3, 20262,250.002,280.002,180.002,235.002,235.00-0.22%369,794
Feb 2, 20262,300.002,340.002,235.002,240.002,240.00-3.86%316,813
Jan 30, 20262,435.002,440.002,315.002,330.002,330.00-4.31%637,128
Jan 29, 20262,500.002,500.002,395.002,435.002,435.00-2.60%466,060
Jan 28, 20262,440.002,560.002,430.002,500.002,500.002.25%533,606
Jan 27, 20262,555.002,570.002,410.002,445.002,445.00-5.23%761,735
Jan 26, 20262,680.002,680.002,530.002,580.002,580.00-3.91%666,188
Jan 23, 20262,845.002,955.002,650.002,685.002,685.00-2.72%1,632,270
Jan 22, 20262,585.002,885.002,575.002,760.002,760.007.18%2,935,343
Jan 21, 20262,670.002,670.002,490.002,575.002,575.00-3.56%815,394
Jan 20, 20262,885.002,885.002,655.002,670.002,670.00-4.47%1,668,637
Jan 19, 20262,525.002,815.002,525.002,795.002,795.0011.80%3,367,300
Jan 16, 20262,590.002,625.002,500.002,500.002,500.00-2.91%956,316
Jan 15, 20262,465.002,640.002,445.002,575.002,575.004.46%1,400,202
Jan 14, 20262,405.002,600.002,385.002,465.002,465.003.57%1,574,099
Jan 13, 20262,410.002,655.002,340.002,380.002,380.000.63%3,387,550
Jan 12, 20262,360.002,430.002,335.002,365.002,365.000.85%595,025
Jan 9, 20262,365.002,430.002,300.002,345.002,345.00-0.85%615,479
Jan 8, 20262,485.002,485.002,335.002,365.002,365.00-4.83%645,821
Jan 7, 20262,570.002,570.002,400.002,485.002,485.00-1.39%1,056,801
Jan 6, 20262,685.002,715.002,510.002,520.002,520.00-4.91%1,303,485
Jan 5, 20262,610.002,895.002,600.002,650.002,650.002.32%6,783,248
Jan 2, 20262,365.002,680.002,305.002,590.002,590.0010.45%7,339,837
Dec 30, 20252,560.002,580.002,335.002,345.002,345.00-7.68%1,731,097
Dec 29, 20252,580.002,815.002,490.002,540.002,540.00-2.68%6,683,425
Dec 26, 20252,230.002,780.002,225.002,610.002,610.0016.00%29,857,112
Dec 24, 20251,902.002,470.001,873.002,250.002,250.0018.30%31,761,286
Dec 23, 20251,967.002,000.001,893.001,902.001,902.00-3.30%168,908
Dec 22, 20251,977.002,000.001,939.001,967.001,967.000.10%160,453
Dec 19, 20251,936.001,965.001,873.001,965.001,965.003.69%192,956
Dec 18, 20251,900.001,942.001,886.001,895.001,895.00-2.07%299,611
Dec 17, 20251,952.001,997.001,929.001,935.001,935.00-1.83%151,538
Dec 16, 20252,000.002,015.001,959.001,971.001,971.00-2.43%219,215
Dec 15, 20252,010.002,035.001,972.002,020.002,020.00-0.25%135,993
Dec 12, 20252,050.002,075.001,990.002,025.002,025.00-0.25%161,959
Dec 11, 20252,035.002,095.002,005.002,030.002,030.000.25%222,625
Dec 10, 20252,100.002,100.002,020.002,025.002,025.00-3.34%178,144
Dec 9, 20252,070.002,135.002,050.002,095.002,095.001.21%163,591
Dec 8, 20252,080.002,120.002,050.002,070.002,070.00-0.72%116,296
Dec 5, 20252,050.002,145.002,040.002,085.002,085.001.21%185,119
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