Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 099440.KQ stock page

Smec Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-263,530.003,555.003,490.003,510.002,860.58237,417
2024-04-253,560.003,625.003,490.003,500.002,852.43383,105
2024-04-243,475.003,610.003,475.003,585.002,921.70429,085
2024-04-233,440.003,540.003,440.003,465.002,823.91482,062
2024-04-223,415.003,485.003,395.003,420.002,787.23420,320
2024-04-193,485.003,525.003,350.003,410.002,779.08876,253
2024-04-183,530.003,580.003,505.003,525.002,872.80308,507
2024-04-173,475.003,580.003,455.003,530.002,876.88287,813
2024-04-163,550.003,610.003,350.003,475.002,832.06841,547
2024-04-153,670.003,705.003,600.003,610.002,942.08532,546
2024-04-123,690.003,770.003,640.003,725.003,035.80393,049
2024-04-113,745.003,745.003,650.003,680.002,999.13585,012
2024-04-093,785.003,820.003,735.003,785.003,084.70362,270
2024-04-083,825.003,845.003,760.003,785.003,084.70375,572
2024-04-053,750.003,830.003,725.003,805.003,101.00416,384
2024-04-043,850.003,890.003,745.003,775.003,076.55511,041
2024-04-033,840.003,880.003,765.003,775.003,076.55669,749
2024-04-023,990.003,990.003,830.003,890.003,170.27647,663
2024-04-013,875.004,015.003,840.003,970.003,235.47703,919
2024-03-293,855.003,940.003,820.003,840.003,129.52863,176
2024-03-283,960.003,960.003,865.003,870.003,153.97857,201
2024-03-274,075.004,080.003,905.003,960.003,227.321,211,525
2024-03-264,100.004,105.004,015.004,095.003,337.341,117,127
2024-03-254,185.004,220.004,060.004,070.003,316.971,532,149
2024-03-223,985.004,260.003,880.004,170.003,398.474,838,536
2024-03-213,880.003,965.003,870.003,925.003,198.80951,814
2024-03-203,945.003,955.003,835.003,850.003,137.67782,310
2024-03-193,800.003,985.003,755.003,910.003,186.572,001,767
2024-03-183,725.003,820.003,700.003,775.003,076.55922,369
2024-03-153,750.003,785.003,705.003,710.003,023.58511,687
2024-03-143,830.003,845.003,715.003,750.003,056.171,024,642
2024-03-133,820.003,865.003,750.003,840.003,129.52829,944
2024-03-123,875.003,875.003,800.003,805.003,101.00435,054
2024-03-113,790.003,860.003,730.003,830.003,121.37544,899
2024-03-083,800.003,845.003,745.003,790.003,088.77701,879
2024-03-073,905.003,910.003,765.003,780.003,080.62884,916
2024-03-063,870.003,940.003,850.003,915.003,190.65408,204
2024-03-054,000.004,055.003,895.003,900.003,178.42735,290
2024-03-043,985.004,050.003,950.004,015.003,272.14615,846
2024-02-294,130.004,185.003,960.003,965.003,231.401,471,257
2024-02-283,835.004,080.003,820.004,050.003,300.671,372,426
2024-02-273,910.003,975.003,825.003,840.003,129.52787,213
2024-02-263,860.003,930.003,850.003,880.003,162.12584,115
2024-02-233,975.003,995.003,855.003,900.003,178.42746,168
2024-02-223,990.004,045.003,960.003,965.003,231.40597,012
2024-02-213,985.004,050.003,960.003,970.003,235.47782,728
2024-02-204,070.004,135.004,005.004,025.003,280.29805,333
2024-02-194,175.004,180.004,070.004,100.003,341.42875,968
2024-02-164,025.004,245.003,960.004,190.003,414.773,182,541
2024-02-154,090.004,090.003,950.004,010.003,268.07898,607
2024-02-143,900.004,060.003,865.004,040.003,292.52993,388
2024-02-133,845.003,980.003,845.003,960.003,227.32741,897
2024-02-083,940.003,990.003,825.003,840.003,129.52783,959
2024-02-073,835.003,960.003,800.003,835.003,125.45947,729
2024-02-063,845.003,905.003,755.003,830.003,121.37538,151
2024-02-053,815.003,965.003,755.003,870.003,153.97643,902
2024-02-023,760.003,865.003,715.003,825.003,117.30821,607
2024-02-013,670.003,760.003,650.003,725.003,035.80805,718
2024-01-313,770.003,840.003,655.003,700.003,015.43837,929
2024-01-304,025.004,045.003,710.003,810.003,105.072,136,251
← NewerPage 11 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.