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
2023-08-012,005.002,065.001,995.002,065.001,682.93439,633
2023-07-312,005.002,050.001,972.002,000.001,629.96360,383
2023-07-281,936.002,015.001,924.002,000.001,629.96321,720
2023-07-271,885.001,999.001,885.001,933.001,575.36415,789
2023-07-261,967.001,967.001,832.001,904.001,551.721,056,184
2023-07-252,000.002,020.001,929.001,953.001,591.66477,852
2023-07-242,050.002,055.001,980.001,980.001,613.66595,951
2023-07-212,075.002,100.002,030.002,030.001,654.41434,117
2023-07-202,100.002,100.002,035.002,090.001,703.31484,261
2023-07-192,080.002,110.002,035.002,100.001,711.46564,884
2023-07-182,180.002,180.002,070.002,070.001,687.01883,679
2023-07-172,145.002,195.002,115.002,170.001,768.51382,222
2023-07-142,220.002,235.002,145.002,145.001,748.13561,842
2023-07-132,200.002,250.002,170.002,220.001,809.26468,225
2023-07-122,240.002,255.002,180.002,195.001,788.88451,106
2023-07-112,205.002,330.002,205.002,240.001,825.56437,833
2023-07-102,215.002,235.002,165.002,200.001,792.96377,528
2023-07-072,185.002,230.002,180.002,225.001,813.33279,109
2023-07-062,315.002,315.002,210.002,215.001,805.18510,059
2023-07-052,335.002,335.002,280.002,295.001,870.38314,803
2023-07-042,335.002,360.002,285.002,335.001,902.98407,113
2023-07-032,345.002,400.002,300.002,360.001,923.35872,916
2023-06-302,245.002,335.002,205.002,330.001,898.90625,231
2023-06-292,240.002,265.002,170.002,220.001,809.26500,173
2023-06-282,285.002,290.002,215.002,240.001,825.56466,679
2023-06-272,295.002,310.002,265.002,275.001,854.08193,638
2023-06-262,280.002,310.002,230.002,295.001,870.38320,928
2023-06-232,285.002,300.002,260.002,280.001,858.15282,877
2023-06-222,265.002,335.002,250.002,300.001,874.45554,088
2023-06-212,265.002,305.002,265.002,275.001,854.08297,271
2023-06-202,315.002,340.002,260.002,280.001,858.15484,617
2023-06-192,300.002,365.002,270.002,335.001,902.98465,242
2023-06-162,335.002,360.002,290.002,300.001,874.45473,733
2023-06-152,360.002,390.002,275.002,335.001,902.981,197,196
2023-06-142,450.002,455.002,335.002,360.001,923.35799,829
2023-06-132,485.002,490.002,415.002,440.001,988.55707,216
2023-06-122,390.002,515.002,355.002,490.002,029.301,522,511
2023-06-092,360.002,410.002,355.002,355.001,919.28378,007
2023-06-082,380.002,380.002,335.002,355.001,919.28458,720
2023-06-072,400.002,420.002,355.002,400.001,955.95451,595
2023-06-052,505.002,520.002,325.002,400.001,955.951,917,902
2023-06-022,475.002,570.002,465.002,495.002,033.38669,659
2023-06-012,475.002,510.002,450.002,485.002,025.23333,710
2023-05-312,515.002,545.002,465.002,490.002,029.30505,812
2023-05-302,450.002,540.002,435.002,515.002,049.67559,566
2023-05-262,460.002,470.002,410.002,435.001,984.48406,633
2023-05-252,470.002,515.002,420.002,455.002,000.78485,835
2023-05-242,500.002,510.002,435.002,445.001,992.63540,591
2023-05-232,550.002,570.002,480.002,500.002,037.45656,414
2023-05-222,580.002,600.002,525.002,540.002,070.05476,673
2023-05-192,570.002,620.002,525.002,575.002,098.57952,398
2023-05-182,525.002,610.002,515.002,570.002,094.501,416,723
2023-05-172,510.002,525.002,470.002,505.002,041.52818,927
2023-05-162,470.002,530.002,405.002,505.002,041.521,260,106
2023-05-152,460.002,510.002,375.002,460.002,004.851,238,121
2023-05-122,320.002,445.002,290.002,430.001,980.401,053,112
2023-05-112,295.002,380.002,245.002,320.001,890.751,315,973
2023-05-102,155.002,315.002,145.002,290.001,866.30850,091
2023-05-092,240.002,250.002,150.002,165.001,764.43809,414
2023-05-082,290.002,315.002,200.002,235.001,821.48552,050
← NewerPage 14 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.