Skip to main content
SMBEXEL Company (KRX:010580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,080.00
0.00 (0.00%)
Last updated: Apr 29, 2026, 11:51 AM KST

SMBEXEL Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,095.002,240.002,075.002,080.002,080.00-1.19%166,723
Apr 27, 20262,090.002,130.002,070.002,105.002,105.000.72%144,290
Apr 24, 20262,080.002,110.002,070.002,090.002,090.000.48%106,512
Apr 23, 20262,125.002,150.002,040.002,080.002,080.00-1.65%273,248
Apr 22, 20262,140.002,155.002,100.002,115.002,115.00-1.86%219,280
Apr 21, 20262,085.002,180.002,050.002,155.002,155.003.36%577,269
Apr 20, 20262,100.002,105.002,045.002,085.002,085.00-0.71%170,346
Apr 17, 20262,100.002,105.002,065.002,100.002,100.000.24%111,240
Apr 16, 20262,065.002,170.002,055.002,095.002,095.001.45%339,686
Apr 15, 20262,055.002,095.002,045.002,065.002,065.000.73%151,848
Apr 14, 20262,040.002,090.002,035.002,050.002,050.000.49%150,758
Apr 13, 20262,040.002,105.002,020.002,040.002,040.00-1.45%102,757
Apr 10, 20262,055.002,110.002,055.002,070.002,070.000.73%127,555
Apr 9, 20262,055.002,100.002,020.002,055.002,055.000.24%110,459
Apr 8, 20262,025.002,095.002,025.002,050.002,050.001.99%193,537
Apr 7, 20262,030.002,065.001,996.002,010.002,010.00-0.99%216,383
Apr 6, 20262,045.002,065.002,000.002,030.002,030.00-237,541
Apr 3, 20262,015.002,090.001,992.002,030.002,030.002.47%352,239
Apr 2, 20262,060.002,130.001,974.001,981.001,981.00-4.30%621,073
Apr 1, 20262,155.002,220.002,015.002,070.002,070.00-3.94%1,023,983
Mar 31, 20262,015.002,510.001,985.002,155.002,155.004.61%13,341,192
Mar 30, 20261,999.002,070.001,900.002,060.002,060.002.49%180,251
Mar 27, 20261,985.002,010.001,954.002,010.002,010.000.50%148,858
Mar 26, 20261,971.002,095.001,965.002,000.002,000.001.57%205,811
Mar 25, 20261,948.001,987.001,912.001,969.001,969.000.97%138,462
Mar 24, 20261,899.001,954.001,870.001,950.001,950.002.69%125,009
Mar 23, 20261,977.001,977.001,899.001,899.001,899.00-4.24%136,199
Mar 20, 20261,999.002,010.001,969.001,983.001,983.000.25%131,370
Mar 19, 20262,030.002,075.001,978.001,978.001,978.00-3.04%202,627
Mar 18, 20261,991.002,265.001,991.002,040.002,040.002.51%894,399
Mar 17, 20262,045.002,065.001,988.001,990.001,990.00-2.69%160,926
Mar 16, 20262,055.002,055.001,993.002,045.002,045.00-0.49%155,529
Mar 13, 20262,025.002,085.001,995.002,055.002,055.001.48%123,846
Mar 12, 20262,055.002,080.001,994.002,025.002,025.00-1.70%109,392
Mar 11, 20262,045.002,175.002,030.002,060.002,060.001.98%299,081
Mar 10, 20262,000.002,035.001,962.002,020.002,020.004.55%101,803
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