Smart Radar System Inc. (KOSDAQ:424960)
South Korea
· Delayed Price · Currency is KRW 8,390.00
+20.00 (0.24%)
At close: Dec 5, 2025
Smart Radar System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,490.00 | 8,490.00 | 8,240.00 | 8,390.00 | 8,390.00 | 0.24% | 85,378 |
| Dec 4, 2025 | 8,410.00 | 8,510.00 | 8,270.00 | 8,370.00 | 8,370.00 | 0.48% | 150,217 |
| Dec 3, 2025 | 8,360.00 | 8,450.00 | 8,280.00 | 8,330.00 | 8,330.00 | -0.36% | 50,356 |
| Dec 2, 2025 | 8,170.00 | 8,440.00 | 8,160.00 | 8,360.00 | 8,360.00 | 2.33% | 80,844 |
| Dec 1, 2025 | 8,140.00 | 8,410.00 | 8,090.00 | 8,170.00 | 8,170.00 | 0.37% | 138,855 |
| Nov 28, 2025 | 7,760.00 | 8,200.00 | 7,760.00 | 8,140.00 | 8,140.00 | 5.03% | 143,295 |
| Nov 27, 2025 | 7,870.00 | 7,900.00 | 7,720.00 | 7,750.00 | 7,750.00 | -0.90% | 34,031 |
| Nov 26, 2025 | 7,310.00 | 7,900.00 | 7,250.00 | 7,820.00 | 7,820.00 | 7.12% | 71,998 |
| Nov 25, 2025 | 7,540.00 | 7,900.00 | 7,280.00 | 7,300.00 | 7,300.00 | -1.22% | 87,574 |
| Nov 24, 2025 | 7,370.00 | 7,500.00 | 7,270.00 | 7,390.00 | 7,390.00 | - | 32,385 |
| Nov 21, 2025 | 7,230.00 | 7,450.00 | 7,060.00 | 7,390.00 | 7,390.00 | 0.14% | 62,221 |
| Nov 20, 2025 | 7,200.00 | 7,460.00 | 7,200.00 | 7,380.00 | 7,380.00 | 1.79% | 37,278 |
| Nov 19, 2025 | 7,150.00 | 7,460.00 | 7,020.00 | 7,250.00 | 7,250.00 | 0.69% | 51,032 |
| Nov 18, 2025 | 7,470.00 | 7,480.00 | 7,160.00 | 7,200.00 | 7,200.00 | -3.61% | 96,642 |
| Nov 17, 2025 | 7,610.00 | 7,770.00 | 7,400.00 | 7,470.00 | 7,470.00 | -1.19% | 51,691 |
| Nov 14, 2025 | 7,870.00 | 7,870.00 | 7,560.00 | 7,560.00 | 7,560.00 | -4.42% | 81,886 |
| Nov 13, 2025 | 8,050.00 | 8,120.00 | 7,730.00 | 7,910.00 | 7,910.00 | 1.67% | 154,439 |
| Nov 12, 2025 | 7,430.00 | 7,840.00 | 7,300.00 | 7,780.00 | 7,780.00 | 4.85% | 108,099 |
| Nov 11, 2025 | 7,490.00 | 7,730.00 | 7,300.00 | 7,420.00 | 7,420.00 | -0.80% | 61,941 |
| Nov 10, 2025 | 7,310.00 | 7,530.00 | 7,190.00 | 7,480.00 | 7,480.00 | 1.63% | 85,932 |
| Nov 7, 2025 | 7,700.00 | 7,730.00 | 7,190.00 | 7,360.00 | 7,360.00 | -4.42% | 240,450 |
| Nov 6, 2025 | 7,960.00 | 8,070.00 | 7,680.00 | 7,700.00 | 7,700.00 | -0.65% | 87,857 |
| Nov 5, 2025 | 8,130.00 | 8,130.00 | 7,580.00 | 7,750.00 | 7,750.00 | -4.79% | 221,884 |
| Nov 4, 2025 | 8,360.00 | 8,410.00 | 8,100.00 | 8,140.00 | 8,140.00 | -2.63% | 136,391 |
| Nov 3, 2025 | 8,350.00 | 8,780.00 | 8,310.00 | 8,360.00 | 8,360.00 | 1.09% | 474,551 |
| Oct 31, 2025 | 7,910.00 | 8,290.00 | 7,800.00 | 8,270.00 | 8,270.00 | 5.62% | 237,235 |
| Oct 30, 2025 | 8,070.00 | 8,190.00 | 7,820.00 | 7,830.00 | 7,830.00 | -1.01% | 147,921 |
| Oct 29, 2025 | 8,080.00 | 8,170.00 | 7,850.00 | 7,910.00 | 7,910.00 | -2.22% | 217,229 |
| Oct 28, 2025 | 8,220.00 | 8,220.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.37% | 95,576 |
| Oct 27, 2025 | 8,150.00 | 8,220.00 | 8,050.00 | 8,120.00 | 8,120.00 | -0.25% | 121,745 |
| Oct 24, 2025 | 8,340.00 | 8,400.00 | 8,050.00 | 8,140.00 | 8,140.00 | -1.81% | 198,073 |
| Oct 23, 2025 | 8,470.00 | 8,520.00 | 8,280.00 | 8,290.00 | 8,290.00 | -2.70% | 173,561 |
| Oct 22, 2025 | 8,770.00 | 8,790.00 | 8,320.00 | 8,520.00 | 8,520.00 | -2.85% | 213,338 |
| Oct 21, 2025 | 8,930.00 | 9,200.00 | 8,760.00 | 8,770.00 | 8,770.00 | -1.68% | 146,904 |
| Oct 20, 2025 | 9,060.00 | 9,220.00 | 8,790.00 | 8,920.00 | 8,920.00 | -1.55% | 204,574 |
| Oct 17, 2025 | 9,410.00 | 9,440.00 | 9,030.00 | 9,060.00 | 9,060.00 | -3.72% | 223,089 |
| Oct 16, 2025 | 9,240.00 | 9,990.00 | 9,210.00 | 9,410.00 | 9,410.00 | 3.18% | 863,914 |
| Oct 15, 2025 | 8,690.00 | 9,160.00 | 8,680.00 | 9,120.00 | 9,120.00 | 5.07% | 197,978 |
| Oct 14, 2025 | 9,030.00 | 9,120.00 | 8,610.00 | 8,680.00 | 8,680.00 | -2.69% | 213,276 |
| Oct 13, 2025 | 8,800.00 | 9,010.00 | 8,710.00 | 8,920.00 | 8,920.00 | -0.45% | 144,534 |
| Oct 10, 2025 | 8,690.00 | 8,970.00 | 8,690.00 | 8,960.00 | 8,960.00 | 3.46% | 168,131 |
| Oct 2, 2025 | 8,470.00 | 8,750.00 | 8,420.00 | 8,660.00 | 8,660.00 | 3.46% | 110,071 |
| Oct 1, 2025 | 8,230.00 | 8,580.00 | 8,230.00 | 8,370.00 | 8,370.00 | 1.21% | 77,229 |
| Sep 30, 2025 | 8,370.00 | 8,500.00 | 8,230.00 | 8,270.00 | 8,270.00 | -1.90% | 73,156 |
| Sep 29, 2025 | 8,400.00 | 8,570.00 | 8,300.00 | 8,430.00 | 8,430.00 | 0.36% | 92,748 |
| Sep 26, 2025 | 8,890.00 | 8,890.00 | 8,260.00 | 8,400.00 | 8,400.00 | -4.22% | 219,764 |
| Sep 25, 2025 | 8,630.00 | 9,180.00 | 8,600.00 | 8,770.00 | 8,770.00 | -0.11% | 198,176 |
| Sep 24, 2025 | 8,850.00 | 8,870.00 | 8,530.00 | 8,780.00 | 8,780.00 | -1.57% | 167,514 |
| Sep 23, 2025 | 9,050.00 | 9,150.00 | 8,860.00 | 8,920.00 | 8,920.00 | -1.22% | 211,150 |
| Sep 22, 2025 | 8,830.00 | 9,530.00 | 8,790.00 | 9,030.00 | 9,030.00 | 3.20% | 856,973 |