SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea
· Delayed Price · Currency is KRW 1,997.00
-48.00 (-2.35%)
At close: Dec 5, 2025
SM Life Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,045.00 | 2,095.00 | 1,976.00 | 1,997.00 | 1,997.00 | -2.35% | 709,438 |
| Dec 4, 2025 | 2,000.00 | 2,055.00 | 1,991.00 | 2,045.00 | 2,045.00 | 0.99% | 287,171 |
| Dec 3, 2025 | 2,065.00 | 2,075.00 | 1,998.00 | 2,025.00 | 2,025.00 | -1.70% | 460,097 |
| Dec 2, 2025 | 2,050.00 | 2,140.00 | 2,015.00 | 2,060.00 | 2,060.00 | -0.96% | 516,809 |
| Dec 1, 2025 | 2,100.00 | 2,130.00 | 2,050.00 | 2,080.00 | 2,080.00 | - | 656,684 |
| Nov 28, 2025 | 1,950.00 | 2,095.00 | 1,922.00 | 2,080.00 | 2,080.00 | 6.78% | 1,644,951 |
| Nov 27, 2025 | 1,915.00 | 1,960.00 | 1,882.00 | 1,948.00 | 1,948.00 | 1.35% | 555,504 |
| Nov 26, 2025 | 1,819.00 | 1,922.00 | 1,819.00 | 1,922.00 | 1,922.00 | 5.95% | 802,103 |
| Nov 25, 2025 | 1,916.00 | 1,930.00 | 1,798.00 | 1,814.00 | 1,814.00 | -4.83% | 1,180,390 |
| Nov 24, 2025 | 1,740.00 | 1,932.00 | 1,740.00 | 1,906.00 | 1,906.00 | 10.17% | 4,242,738 |
| Nov 21, 2025 | 1,730.00 | 1,744.00 | 1,681.00 | 1,730.00 | 1,730.00 | -0.57% | 858,408 |
| Nov 20, 2025 | 1,670.00 | 1,760.00 | 1,666.00 | 1,740.00 | 1,740.00 | 4.19% | 521,783 |
| Nov 19, 2025 | 1,655.00 | 1,673.00 | 1,636.00 | 1,670.00 | 1,670.00 | 1.46% | 260,332 |
| Nov 18, 2025 | 1,627.00 | 1,666.00 | 1,626.00 | 1,646.00 | 1,646.00 | 1.17% | 346,262 |
| Nov 17, 2025 | 1,642.00 | 1,667.00 | 1,625.00 | 1,627.00 | 1,627.00 | -0.91% | 159,601 |
| Nov 14, 2025 | 1,656.00 | 1,670.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.74% | 163,842 |
| Nov 13, 2025 | 1,678.00 | 1,680.00 | 1,655.00 | 1,671.00 | 1,671.00 | -1.24% | 228,166 |
| Nov 12, 2025 | 1,694.00 | 1,715.00 | 1,672.00 | 1,692.00 | 1,692.00 | -0.12% | 290,872 |
| Nov 11, 2025 | 1,765.00 | 1,765.00 | 1,671.00 | 1,694.00 | 1,694.00 | -2.42% | 373,353 |
| Nov 10, 2025 | 1,689.00 | 1,740.00 | 1,680.00 | 1,736.00 | 1,736.00 | 2.78% | 504,551 |
| Nov 7, 2025 | 1,687.00 | 1,734.00 | 1,671.00 | 1,689.00 | 1,689.00 | -1.17% | 297,952 |
| Nov 6, 2025 | 1,672.00 | 1,735.00 | 1,670.00 | 1,709.00 | 1,709.00 | 2.21% | 526,914 |
| Nov 5, 2025 | 1,655.00 | 1,682.00 | 1,595.00 | 1,672.00 | 1,672.00 | 1.03% | 297,969 |
| Nov 4, 2025 | 1,666.00 | 1,670.00 | 1,644.00 | 1,655.00 | 1,655.00 | -0.66% | 211,736 |
| Nov 3, 2025 | 1,760.00 | 1,775.00 | 1,650.00 | 1,666.00 | 1,666.00 | -2.00% | 541,324 |
| Oct 31, 2025 | 1,652.00 | 1,736.00 | 1,652.00 | 1,700.00 | 1,700.00 | 2.97% | 365,732 |
| Oct 30, 2025 | 1,703.00 | 1,718.00 | 1,651.00 | 1,651.00 | 1,651.00 | -3.05% | 231,878 |
| Oct 29, 2025 | 1,727.00 | 1,729.00 | 1,699.00 | 1,703.00 | 1,703.00 | -1.33% | 210,039 |
| Oct 28, 2025 | 1,727.00 | 1,759.00 | 1,700.00 | 1,726.00 | 1,726.00 | 0.35% | 257,133 |
| Oct 27, 2025 | 1,691.00 | 1,738.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.12% | 450,482 |
| Oct 24, 2025 | 1,680.00 | 1,736.00 | 1,672.00 | 1,701.00 | 1,701.00 | 2.72% | 532,186 |
| Oct 23, 2025 | 1,663.00 | 1,675.00 | 1,650.00 | 1,656.00 | 1,656.00 | -0.42% | 548,638 |
| Oct 22, 2025 | 1,666.00 | 1,695.00 | 1,640.00 | 1,663.00 | 1,663.00 | -0.18% | 1,127,187 |
| Oct 21, 2025 | 1,627.00 | 2,070.00 | 1,609.00 | 1,666.00 | 1,666.00 | 2.40% | 25,889,620 |
| Oct 20, 2025 | 1,604.00 | 1,653.00 | 1,604.00 | 1,627.00 | 1,627.00 | 1.43% | 102,205 |
| Oct 17, 2025 | 1,650.00 | 1,650.00 | 1,602.00 | 1,604.00 | 1,604.00 | -3.26% | 161,083 |
| Oct 16, 2025 | 1,683.00 | 1,694.00 | 1,653.00 | 1,658.00 | 1,658.00 | -1.72% | 105,330 |
| Oct 15, 2025 | 1,673.00 | 1,695.00 | 1,655.00 | 1,687.00 | 1,687.00 | 0.84% | 110,692 |
| Oct 14, 2025 | 1,700.00 | 1,706.00 | 1,640.00 | 1,673.00 | 1,673.00 | -1.59% | 280,167 |
| Oct 13, 2025 | 1,653.00 | 1,720.00 | 1,653.00 | 1,700.00 | 1,700.00 | 0.06% | 209,700 |
| Oct 10, 2025 | 1,722.00 | 1,722.00 | 1,679.00 | 1,699.00 | 1,699.00 | -0.88% | 191,367 |
| Oct 2, 2025 | 1,714.00 | 1,720.00 | 1,684.00 | 1,714.00 | 1,714.00 | 1.78% | 287,443 |
| Oct 1, 2025 | 1,637.00 | 1,700.00 | 1,630.00 | 1,684.00 | 1,684.00 | 2.93% | 226,301 |
| Sep 30, 2025 | 1,640.00 | 1,650.00 | 1,632.00 | 1,636.00 | 1,636.00 | -0.24% | 89,053 |
| Sep 29, 2025 | 1,636.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.67% | 118,923 |
| Sep 26, 2025 | 1,655.00 | 1,680.00 | 1,636.00 | 1,651.00 | 1,651.00 | -0.12% | 149,758 |
| Sep 25, 2025 | 1,697.00 | 1,706.00 | 1,650.00 | 1,653.00 | 1,653.00 | -2.59% | 215,421 |
| Sep 24, 2025 | 1,681.00 | 1,703.00 | 1,667.00 | 1,697.00 | 1,697.00 | 0.95% | 205,713 |
| Sep 23, 2025 | 1,662.00 | 1,711.00 | 1,652.00 | 1,681.00 | 1,681.00 | 0.90% | 352,272 |
| Sep 22, 2025 | 1,650.00 | 1,716.00 | 1,650.00 | 1,666.00 | 1,666.00 | 0.97% | 594,628 |