SMCG Co., Ltd. (KOSDAQ:460870)
South Korea
· Delayed Price · Currency is KRW 4,050.00
-70.00 (-1.70%)
At close: Dec 5, 2025
SMCG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,120.00 | 4,160.00 | 4,035.00 | 4,050.00 | 4,050.00 | -1.70% | 64,984 |
| Dec 4, 2025 | 4,235.00 | 4,235.00 | 4,120.00 | 4,120.00 | 4,120.00 | -2.94% | 67,943 |
| Dec 3, 2025 | 4,105.00 | 4,275.00 | 4,060.00 | 4,245.00 | 4,245.00 | 3.41% | 90,717 |
| Dec 2, 2025 | 4,100.00 | 4,175.00 | 4,065.00 | 4,105.00 | 4,105.00 | 0.37% | 24,684 |
| Dec 1, 2025 | 4,195.00 | 4,345.00 | 4,085.00 | 4,090.00 | 4,090.00 | -2.50% | 71,901 |
| Nov 28, 2025 | 4,045.00 | 4,225.00 | 4,045.00 | 4,195.00 | 4,195.00 | 2.69% | 54,282 |
| Nov 27, 2025 | 4,100.00 | 4,180.00 | 4,060.00 | 4,085.00 | 4,085.00 | -0.37% | 42,921 |
| Nov 26, 2025 | 4,025.00 | 4,100.00 | 3,990.00 | 4,100.00 | 4,100.00 | 2.63% | 45,388 |
| Nov 25, 2025 | 4,050.00 | 4,175.00 | 3,965.00 | 3,995.00 | 3,995.00 | -0.87% | 107,505 |
| Nov 24, 2025 | 4,045.00 | 4,140.00 | 3,975.00 | 4,030.00 | 4,030.00 | -0.12% | 64,658 |
| Nov 21, 2025 | 4,235.00 | 4,235.00 | 3,965.00 | 4,035.00 | 4,035.00 | -4.72% | 130,693 |
| Nov 20, 2025 | 4,065.00 | 4,250.00 | 4,065.00 | 4,235.00 | 4,235.00 | 4.05% | 94,821 |
| Nov 19, 2025 | 4,150.00 | 4,275.00 | 4,050.00 | 4,070.00 | 4,070.00 | -2.63% | 80,580 |
| Nov 18, 2025 | 4,180.00 | 4,200.00 | 4,080.00 | 4,180.00 | 4,180.00 | -0.71% | 104,741 |
| Nov 17, 2025 | 4,255.00 | 4,310.00 | 4,005.00 | 4,210.00 | 4,210.00 | -0.12% | 169,728 |
| Nov 14, 2025 | 4,300.00 | 4,345.00 | 4,180.00 | 4,215.00 | 4,215.00 | -3.99% | 158,887 |
| Nov 13, 2025 | 4,480.00 | 4,480.00 | 4,240.00 | 4,390.00 | 4,390.00 | -0.34% | 100,575 |
| Nov 12, 2025 | 4,365.00 | 4,460.00 | 4,250.00 | 4,405.00 | 4,405.00 | 0.69% | 131,687 |
| Nov 11, 2025 | 4,310.00 | 4,415.00 | 4,160.00 | 4,375.00 | 4,375.00 | 0.46% | 142,291 |
| Nov 10, 2025 | 4,340.00 | 4,355.00 | 4,130.00 | 4,355.00 | 4,355.00 | 3.44% | 111,485 |
| Nov 7, 2025 | 4,125.00 | 4,360.00 | 4,095.00 | 4,210.00 | 4,210.00 | 1.57% | 204,430 |
| Nov 6, 2025 | 4,395.00 | 4,470.00 | 4,100.00 | 4,145.00 | 4,145.00 | -3.83% | 196,340 |
| Nov 5, 2025 | 4,480.00 | 4,565.00 | 4,185.00 | 4,310.00 | 4,310.00 | -3.79% | 153,671 |
| Nov 4, 2025 | 4,465.00 | 4,540.00 | 4,405.00 | 4,480.00 | 4,480.00 | - | 86,177 |
| Nov 3, 2025 | 4,580.00 | 4,790.00 | 4,445.00 | 4,480.00 | 4,480.00 | -2.08% | 277,997 |
| Oct 31, 2025 | 4,540.00 | 4,635.00 | 4,500.00 | 4,575.00 | 4,575.00 | 0.77% | 136,817 |
| Oct 30, 2025 | 4,585.00 | 4,680.00 | 4,480.00 | 4,540.00 | 4,540.00 | -0.98% | 283,211 |
| Oct 29, 2025 | 4,740.00 | 4,745.00 | 4,565.00 | 4,585.00 | 4,585.00 | -3.27% | 391,051 |
| Oct 28, 2025 | 4,815.00 | 4,955.00 | 4,695.00 | 4,740.00 | 4,740.00 | -1.56% | 203,094 |
| Oct 27, 2025 | 4,895.00 | 4,895.00 | 4,755.00 | 4,815.00 | 4,815.00 | 0.10% | 160,293 |
| Oct 24, 2025 | 4,920.00 | 4,940.00 | 4,760.00 | 4,810.00 | 4,810.00 | -1.23% | 208,740 |
| Oct 23, 2025 | 5,020.00 | 5,080.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.31% | 172,962 |
| Oct 22, 2025 | 4,890.00 | 4,985.00 | 4,825.00 | 4,985.00 | 4,985.00 | 2.05% | 165,737 |
| Oct 21, 2025 | 5,090.00 | 5,140.00 | 4,785.00 | 4,885.00 | 4,885.00 | -2.88% | 290,643 |
| Oct 20, 2025 | 5,000.00 | 5,180.00 | 4,945.00 | 5,030.00 | 5,030.00 | 0.60% | 166,896 |
| Oct 17, 2025 | 4,960.00 | 5,060.00 | 4,860.00 | 5,000.00 | 5,000.00 | 0.50% | 189,734 |
| Oct 16, 2025 | 5,090.00 | 5,090.00 | 4,910.00 | 4,975.00 | 4,975.00 | -0.90% | 237,213 |
| Oct 15, 2025 | 4,960.00 | 5,200.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1.21% | 259,107 |
| Oct 14, 2025 | 5,140.00 | 5,190.00 | 4,930.00 | 4,960.00 | 4,960.00 | -3.50% | 370,155 |
| Oct 13, 2025 | 5,140.00 | 5,750.00 | 5,090.00 | 5,140.00 | 5,140.00 | - | 2,390,037 |
| Oct 10, 2025 | 5,380.00 | 5,420.00 | 5,100.00 | 5,140.00 | 5,140.00 | -4.64% | 207,257 |
| Oct 2, 2025 | 5,430.00 | 5,540.00 | 5,320.00 | 5,390.00 | 5,390.00 | -1.82% | 201,552 |
| Oct 1, 2025 | 5,620.00 | 5,690.00 | 5,460.00 | 5,490.00 | 5,490.00 | -2.31% | 159,208 |
| Sep 30, 2025 | 5,760.00 | 5,760.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.88% | 135,563 |
| Sep 29, 2025 | 5,650.00 | 5,710.00 | 5,570.00 | 5,670.00 | 5,670.00 | 1.25% | 199,598 |
| Sep 26, 2025 | 5,750.00 | 5,750.00 | 5,530.00 | 5,600.00 | 5,600.00 | -2.44% | 216,064 |
| Sep 25, 2025 | 5,880.00 | 5,900.00 | 5,630.00 | 5,740.00 | 5,740.00 | -2.55% | 355,558 |
| Sep 24, 2025 | 6,320.00 | 6,320.00 | 5,860.00 | 5,890.00 | 5,890.00 | -5.46% | 264,137 |
| Sep 23, 2025 | 6,290.00 | 6,320.00 | 6,110.00 | 6,230.00 | 6,230.00 | -1.11% | 170,672 |
| Sep 22, 2025 | 6,130.00 | 6,430.00 | 6,130.00 | 6,300.00 | 6,300.00 | 3.62% | 237,250 |