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
2024-01-294,215.004,230.003,995.004,025.003,280.291,261,972
2024-01-264,095.004,305.004,045.004,210.003,431.071,133,609
2024-01-254,210.004,210.004,040.004,095.003,337.341,216,998
2024-01-244,225.004,265.004,135.004,225.003,443.291,023,095
2024-01-234,370.004,380.004,215.004,225.003,443.291,282,578
2024-01-224,320.004,370.004,145.004,370.003,561.461,483,942
2024-01-194,305.004,400.004,275.004,310.003,512.561,185,752
2024-01-184,300.004,395.004,130.004,265.003,475.891,469,555
2024-01-174,545.004,550.004,245.004,280.003,488.112,326,975
2024-01-164,445.004,730.004,420.004,610.003,757.063,582,322
2024-01-154,500.004,525.004,360.004,420.003,602.212,134,362
2024-01-124,765.005,240.004,415.004,445.003,622.5916,291,541
2024-01-114,685.004,825.004,585.004,705.003,834.483,138,743
2024-01-104,505.004,885.004,385.004,700.003,830.418,624,394
2024-01-094,590.004,620.004,450.004,465.003,638.892,769,794
2024-01-084,455.004,635.004,335.004,635.003,777.434,970,601
2024-01-054,180.004,400.004,085.004,365.003,557.391,560,582
2024-01-044,255.004,280.004,110.004,180.003,406.621,077,171
2024-01-034,200.004,270.004,150.004,230.003,447.37956,269
2024-01-024,225.004,275.004,160.004,250.003,463.66882,271
2023-12-284,200.004,255.004,120.004,200.003,422.921,418,091
2023-12-274,135.004,205.003,990.004,185.003,410.692,244,519
2023-12-264,310.004,320.004,060.004,085.003,329.192,275,880
2023-12-224,525.004,585.004,360.004,360.003,553.312,038,135
2023-12-214,525.004,590.004,415.004,520.003,683.712,531,779
2023-12-204,400.004,700.004,320.004,630.003,773.368,582,696
2023-12-194,435.004,455.004,270.004,330.003,528.863,397,387
2023-12-184,325.004,565.004,200.004,475.003,647.047,638,077
2023-12-153,730.004,700.003,660.004,425.003,606.2928,945,643
2023-12-143,660.003,730.003,570.003,695.003,011.35796,027
2023-12-133,745.003,745.003,620.003,625.002,954.30586,006
2023-12-123,750.003,750.003,675.003,710.003,023.58503,070
2023-12-113,765.003,835.003,710.003,755.003,060.25792,989
2023-12-083,610.003,715.003,605.003,700.003,015.43623,285
2023-12-073,700.003,730.003,575.003,590.002,925.78730,368
2023-12-063,605.003,750.003,550.003,720.003,031.73842,077
2023-12-053,695.003,795.003,580.003,605.002,938.001,108,134
2023-12-043,820.003,820.003,670.003,695.003,011.351,241,992
2023-12-014,125.004,125.003,770.003,840.003,129.522,126,747
2023-11-304,020.004,165.004,005.004,125.003,361.791,400,861
2023-11-294,035.004,115.003,930.004,000.003,259.921,636,467
2023-11-283,880.004,115.003,715.004,070.003,316.972,491,034
2023-11-274,300.004,310.003,855.003,875.003,158.055,353,776
2023-11-244,340.004,380.004,250.004,265.003,475.891,604,747
2023-11-234,215.004,545.004,200.004,340.003,537.013,834,178
2023-11-224,145.004,480.004,090.004,200.003,422.924,189,097
2023-11-214,250.004,330.004,120.004,145.003,378.091,667,575
2023-11-204,280.004,410.004,205.004,230.003,447.372,037,794
2023-11-174,500.004,630.004,305.004,335.003,532.942,403,903
2023-11-164,715.004,745.004,370.004,550.003,708.163,642,388
2023-11-154,635.004,645.004,370.004,600.003,748.916,732,621
2023-11-143,705.004,435.003,705.004,420.003,602.2111,096,112
2023-11-133,760.003,800.003,530.003,670.002,990.981,231,164
2023-11-103,800.003,825.003,680.003,760.003,064.32641,900
2023-11-093,775.004,000.003,700.003,810.003,105.071,464,301
2023-11-083,740.003,885.003,670.003,825.003,117.301,840,642
2023-11-073,970.003,970.003,635.003,710.003,023.582,344,167
2023-11-064,135.004,175.003,925.004,000.003,259.922,572,334
2023-11-034,140.004,145.003,915.004,050.003,300.672,012,832
2023-11-023,830.004,040.003,755.003,960.003,227.322,016,700
← NewerPage 12 of 21 · 1,227 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.