Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 099440.KQ stock page

Smec Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-042,290.002,315.002,205.002,260.001,841.85713,554
2023-05-032,345.002,365.002,295.002,295.001,870.38481,143
2023-05-022,300.002,380.002,260.002,350.001,915.20527,922
2023-04-282,395.002,405.002,295.002,310.001,882.60667,975
2023-04-272,265.002,390.002,230.002,375.001,935.58876,078
2023-04-262,350.002,375.002,260.002,265.001,845.93883,501
2023-04-252,420.002,435.002,270.002,345.001,911.131,411,107
2023-04-242,500.002,510.002,380.002,420.001,972.251,074,726
2023-04-212,520.002,565.002,440.002,520.002,053.751,203,819
2023-04-202,600.002,615.002,485.002,520.002,053.751,413,005
2023-04-192,600.002,665.002,555.002,605.002,123.022,138,543
2023-04-182,475.002,635.002,395.002,615.002,131.173,397,017
2023-04-172,450.002,475.002,385.002,460.002,004.851,451,679
2023-04-142,575.002,575.002,445.002,450.001,996.702,260,803
2023-04-132,530.002,610.002,470.002,550.002,078.201,524,856
2023-04-122,475.002,675.002,445.002,585.002,106.724,219,972
2023-04-112,420.002,510.002,365.002,475.002,017.081,493,008
2023-04-102,490.002,550.002,375.002,405.001,960.031,786,370
2023-04-072,445.002,525.002,400.002,495.002,033.381,652,740
2023-04-062,515.002,545.002,410.002,440.001,988.552,429,444
2023-04-052,610.002,670.002,510.002,580.002,102.652,719,026
2023-04-042,530.002,780.002,480.002,655.002,163.779,820,921
2023-04-032,360.002,555.002,295.002,555.002,082.279,536,914
2023-03-312,375.002,390.002,260.002,300.001,874.451,487,533
2023-03-302,300.002,385.002,265.002,375.001,935.581,740,985
2023-03-292,220.002,300.002,180.002,300.001,874.451,468,480
2023-03-282,280.002,280.002,185.002,230.001,817.412,051,551
2023-03-272,370.002,390.002,280.002,315.001,886.68873,982
2023-03-242,385.002,405.002,225.002,355.001,919.284,000,362
2023-03-232,430.002,465.002,295.002,345.001,911.135,384,142
2023-03-222,350.002,480.002,330.002,480.002,021.153,548,785
2023-03-212,420.002,425.002,310.002,320.001,890.751,634,661
2023-03-202,420.002,450.002,335.002,390.001,947.802,059,375
2023-03-172,350.002,570.002,305.002,430.001,980.408,761,415
2023-03-162,125.002,335.002,065.002,335.001,902.985,922,970
2023-03-152,115.002,155.002,085.002,125.001,731.831,050,571
2023-03-142,225.002,225.002,040.002,075.001,691.081,422,570
2023-03-132,275.002,290.002,120.002,235.001,821.481,737,450
2023-03-102,225.002,435.002,205.002,320.001,890.754,991,466
2023-03-092,240.002,325.002,215.002,275.001,854.081,553,561
2023-03-082,205.002,280.002,205.002,230.001,817.41933,590
2023-03-072,285.002,315.002,205.002,230.001,817.411,934,890
2023-03-062,480.002,485.002,320.002,320.001,890.755,642,458
2023-03-032,250.002,370.002,205.002,350.001,915.206,478,605
2023-03-022,225.002,240.002,125.002,205.001,797.032,317,702
2023-02-282,250.002,265.002,180.002,195.001,788.881,561,167
2023-02-272,095.002,245.002,070.002,185.001,780.732,716,500
2023-02-242,135.002,150.002,045.002,115.001,723.681,303,549
2023-02-232,020.002,150.001,999.002,115.001,723.682,556,294
2023-02-222,070.002,120.001,997.002,020.001,646.261,911,091
2023-02-212,225.002,225.002,145.002,160.001,760.36894,466
2023-02-202,125.002,235.002,125.002,225.001,813.331,722,048
2023-02-172,145.002,230.002,065.002,105.001,715.531,577,398
2023-02-162,085.002,195.002,055.002,165.001,764.432,896,550
2023-02-152,205.002,245.002,070.002,080.001,695.161,846,571
2023-02-142,235.002,250.002,170.002,180.001,776.661,672,835
2023-02-132,525.002,525.002,155.002,240.001,825.565,392,356
2023-02-102,050.002,420.002,020.002,420.001,972.2516,715,981
2023-02-091,913.002,045.001,886.002,010.001,638.111,202,098
2023-02-081,882.001,925.001,878.001,925.001,568.84549,518
← NewerPage 15 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.