Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 099440.KQ stock page

Smec Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,780.004,185.003,740.004,180.004,180.00329,079
2026-10-163,680.003,910.003,620.003,840.003,840.00199,718
2026-10-153,575.003,705.003,435.003,660.003,660.00797,986
2026-10-143,600.003,755.003,600.003,670.003,670.00124,727
2026-10-133,670.003,675.003,530.003,620.003,620.00288,199
2026-10-123,765.003,865.003,685.003,685.003,685.00182,189
2026-10-083,820.003,820.003,725.003,775.003,775.00189,572
2026-10-073,870.003,890.003,815.003,815.003,815.00124,929
2026-10-063,950.004,015.003,855.003,875.003,875.00201,928
2026-10-023,850.003,985.003,835.003,940.003,940.00145,084
2026-10-013,860.003,895.003,815.003,840.003,840.00135,098
2026-09-303,980.004,020.003,850.003,850.003,850.00244,858
2026-09-294,100.004,105.003,950.003,980.003,980.00194,658
2026-09-284,170.004,220.004,070.004,100.004,100.00122,539
2026-09-234,200.004,240.004,150.004,175.004,175.0083,389
2026-09-224,220.004,295.004,170.004,180.004,180.00120,808
2026-09-214,210.004,250.004,135.004,220.004,220.00212,529
2026-09-184,340.004,360.004,205.004,210.004,210.00148,085
2026-09-174,215.004,385.004,155.004,330.004,330.00207,096
2026-09-164,320.004,350.004,190.004,215.004,215.00221,682
2026-09-154,560.004,740.004,295.004,315.004,315.00505,646
2026-09-144,330.004,605.004,265.004,600.004,600.00835,095
2026-09-114,255.004,425.004,230.004,340.004,340.00379,143
2026-09-104,300.004,415.004,205.004,280.004,280.00565,030
2026-09-093,900.004,435.003,845.004,300.004,300.001,004,635
2026-09-083,860.003,975.003,820.003,880.003,880.00206,243
2026-09-073,820.003,940.003,790.003,860.003,860.00256,835
2026-09-043,785.003,910.003,770.003,800.003,800.00258,409
2026-09-033,810.003,845.003,735.003,805.003,805.00175,750
2026-09-023,785.003,840.003,735.003,815.003,815.00147,233
2026-09-013,885.003,885.003,790.003,855.003,855.00165,905
2026-08-313,975.003,995.003,815.003,850.003,850.00198,665
2026-08-284,055.004,065.003,955.004,010.004,010.00254,564
2026-08-274,120.004,215.004,045.004,055.004,055.00378,090
2026-08-264,055.004,150.004,010.004,150.004,150.00321,974
2026-08-253,980.004,065.003,895.004,050.004,050.00223,300
2026-08-243,860.004,000.003,855.003,970.003,970.00211,478
2026-08-213,900.003,925.003,675.003,870.003,870.00598,841
2026-08-204,005.004,045.003,895.003,940.003,940.00260,175
2026-08-194,105.004,205.003,970.003,970.003,970.00454,777
2026-08-184,380.004,550.004,125.004,165.004,165.001,356,127
2026-08-144,060.004,335.003,985.004,300.004,300.00812,552
2026-08-134,005.004,060.003,890.004,060.004,060.00342,118
2026-08-124,060.004,125.003,980.003,980.003,980.00416,659
2026-08-114,010.004,110.003,985.004,060.004,060.00253,807
2026-08-104,000.004,120.003,960.004,030.004,030.00305,478
2026-08-073,980.004,075.003,895.004,030.004,030.00258,697
2026-08-063,920.004,050.003,895.004,000.004,000.00324,816
2026-08-053,870.004,090.003,830.003,920.003,920.00459,697
2026-08-043,750.003,950.003,750.003,850.003,850.00378,186
2026-08-033,820.003,940.003,730.003,810.003,810.00463,902
2026-07-313,755.003,915.003,650.003,885.003,885.001,238,681
2026-07-303,405.003,740.003,405.003,685.003,685.001,032,326
2026-07-293,210.003,590.002,980.003,490.003,490.001,205,535
2026-07-283,510.003,765.003,120.003,210.003,210.001,347,570
2026-07-273,425.003,645.003,320.003,605.003,605.00911,965
2026-07-243,255.003,540.003,210.003,360.003,360.001,581,019
2026-07-233,125.003,320.003,030.003,315.003,315.00618,232
2026-07-223,060.003,310.003,045.003,055.003,055.001,115,976
2026-07-212,730.003,385.002,550.002,990.002,990.002,686,679
Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.