Skip to main content
Smec Co.,Ltd (KOSDAQ:099440)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,840.00
0.00 (0.00%)
At close: Dec 5, 2025

Smec Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,850.008,340.007,720.007,840.007,840.00-10,883,341
Dec 4, 20256,810.008,230.006,810.007,840.007,840.0014.29%36,368,780
Dec 3, 20256,290.007,120.005,850.006,860.006,860.0021.20%41,042,540
Dec 2, 20255,280.005,840.005,140.005,660.005,660.008.02%13,009,563
Dec 1, 20255,330.005,340.005,150.005,240.005,240.00-0.76%3,296,631
Nov 28, 20255,110.005,360.005,040.005,280.005,280.004.76%7,726,386
Nov 27, 20254,615.005,460.004,545.005,040.005,040.009.33%23,124,400
Nov 26, 20254,880.004,920.004,395.004,610.004,610.00-5.34%8,455,133
Nov 25, 20254,790.005,160.004,625.004,870.004,870.006.45%32,023,580
Nov 24, 20253,560.004,575.003,430.004,575.004,575.0029.97%20,405,720
Nov 21, 20253,590.003,620.003,500.003,520.003,520.00-4.61%605,214
Nov 20, 20253,635.003,760.003,635.003,690.003,690.001.65%553,309
Nov 19, 20253,710.003,795.003,550.003,630.003,630.00-0.55%1,003,034
Nov 18, 20253,725.003,840.003,585.003,650.003,650.00-3.44%1,075,531
Nov 17, 20253,745.003,880.003,710.003,780.003,780.001.07%717,454
Nov 14, 20253,865.003,865.003,740.003,740.003,740.00-4.35%816,492
Nov 13, 20253,930.003,940.003,850.003,910.003,910.00-0.76%683,074
Nov 12, 20253,965.003,990.003,865.003,940.003,940.00-0.88%918,419
Nov 11, 20254,010.004,140.003,905.003,975.003,975.00-0.75%1,369,580
Nov 10, 20253,700.004,185.003,700.004,005.004,005.008.39%5,321,094
Nov 7, 20253,695.003,835.003,610.003,695.003,695.00-3.40%1,026,937
Nov 6, 20253,870.003,945.003,735.003,825.003,825.000.26%940,563
Nov 5, 20253,935.003,940.003,675.003,815.003,815.00-4.86%1,985,151
Nov 4, 20254,100.004,100.003,935.004,010.004,010.00-1.72%1,771,453
Nov 3, 20254,105.004,310.004,055.004,080.004,080.00-0.61%4,374,312
Oct 31, 20254,005.004,175.003,935.004,105.004,105.003.79%2,084,826
Oct 30, 20254,020.004,020.003,850.003,955.003,955.00-1.62%1,519,187
Oct 29, 20254,020.004,105.003,965.004,020.004,020.000.75%1,159,867
Oct 28, 20254,045.004,055.003,960.003,990.003,990.00-1.24%886,763
Oct 27, 20254,040.004,125.003,955.004,040.004,040.000.12%1,653,989
Oct 24, 20254,080.004,115.004,005.004,035.004,035.00-1,076,309
Oct 23, 20254,100.004,160.004,015.004,035.004,035.00-2.89%1,478,455
Oct 22, 20254,270.004,270.004,090.004,155.004,155.00-2.24%999,700
Oct 21, 20254,270.004,495.004,090.004,250.004,250.00-0.23%3,580,831
Oct 20, 20254,100.004,300.004,100.004,260.004,260.004.80%2,055,933
Oct 17, 20254,215.004,330.004,040.004,065.004,065.00-3.67%2,382,133
Oct 16, 20254,710.004,710.004,150.004,220.004,220.00-7.25%5,337,087
Oct 15, 20254,215.004,580.004,185.004,550.004,550.008.98%5,492,677
Oct 14, 20254,315.004,650.004,025.004,175.004,175.00-2.34%6,122,181
Oct 13, 20254,160.004,320.004,155.004,275.004,275.00-0.58%1,463,752
Oct 10, 20254,040.004,320.004,020.004,300.004,300.004.62%2,224,897
Oct 2, 20254,095.004,150.004,060.004,110.004,110.000.86%847,813
Oct 1, 20254,195.004,235.004,075.004,075.004,075.00-2.86%1,294,039
Sep 30, 20254,235.004,280.004,135.004,195.004,195.00-0.94%1,033,737
Sep 29, 20254,200.004,350.004,200.004,235.004,235.001.07%1,192,624
Sep 26, 20254,280.004,425.004,060.004,190.004,190.00-3.46%2,518,059
Sep 25, 20254,330.004,520.004,265.004,340.004,340.000.12%2,570,197
Sep 24, 20254,500.004,545.004,320.004,335.004,335.00-3.77%2,746,433
Sep 23, 20254,530.004,695.004,415.004,505.004,505.00-0.33%4,420,760
Sep 22, 20254,205.004,980.004,205.004,520.004,520.008.13%27,985,880