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
2026-07-202,550.002,925.002,500.002,805.002,805.001,434,336
2026-07-162,745.002,745.002,560.002,605.002,605.00195,588
2026-07-152,570.002,765.002,570.002,755.002,755.00373,798
2026-07-142,525.002,605.002,415.002,550.002,550.00392,743
2026-07-132,760.002,795.002,520.002,535.002,535.00275,769
2026-07-102,660.002,825.002,660.002,760.002,760.00233,587
2026-07-092,715.002,775.002,585.002,675.002,675.00258,760
2026-07-082,755.002,835.002,685.002,730.002,730.00566,218
2026-07-072,820.002,840.002,745.002,825.002,825.00367,308
2026-07-062,715.002,820.002,650.002,820.002,820.00288,383
2026-07-032,595.002,740.002,500.002,715.002,715.00237,088
2026-07-022,710.002,750.002,580.002,600.002,600.00285,947
2026-07-012,715.002,795.002,670.002,760.002,760.00270,491
2026-06-302,825.002,870.002,675.002,715.002,715.00238,106
2026-06-292,545.002,815.002,545.002,810.002,810.00370,191
2026-06-262,730.002,745.002,535.002,595.002,595.00533,611
2026-06-252,870.002,980.002,715.002,745.002,745.00366,898
2026-06-242,775.002,885.002,770.002,845.002,845.00396,679
2026-06-232,930.003,050.002,800.002,800.002,800.00370,867
2026-06-223,035.003,120.002,925.002,990.002,990.00481,120
2026-06-193,230.003,230.002,980.003,080.003,080.00520,221
2026-06-183,330.003,335.003,200.003,205.003,205.00202,514
2026-06-173,385.003,455.003,330.003,330.003,330.00257,989
2026-06-163,345.003,435.003,330.003,380.003,380.00247,128
2026-06-153,315.003,385.003,235.003,345.003,345.00372,362
2026-06-123,310.003,440.003,285.003,285.003,285.00498,276
2026-06-113,145.003,250.003,060.003,245.003,245.00528,151
2026-06-103,300.003,375.003,110.003,220.003,220.00457,659
2026-06-093,155.003,400.003,155.003,385.003,385.00446,857
2026-06-083,245.003,335.003,155.003,185.003,185.00616,927
2026-06-053,500.003,550.003,370.003,395.003,395.00450,604
2026-06-043,530.003,670.003,400.003,550.003,550.00670,734
2026-06-023,365.003,630.003,230.003,610.003,610.001,195,247
2026-06-013,505.003,620.003,340.003,410.003,410.00833,893
2026-05-293,780.003,895.003,490.003,505.003,505.00837,973
2026-05-283,730.003,800.003,430.003,775.003,775.001,248,301
2026-05-273,920.003,920.003,715.003,730.003,730.00625,124
2026-05-263,950.004,035.003,880.003,920.003,920.00718,825
2026-05-223,870.003,940.003,825.003,915.003,915.00502,020
2026-05-213,740.003,930.003,740.003,870.003,870.00802,005
2026-05-203,700.003,740.003,600.003,695.003,695.00654,832
2026-05-193,830.003,880.003,685.003,730.003,730.00590,203
2026-05-183,815.003,835.003,620.003,830.003,830.00770,171
2026-05-153,965.004,140.003,755.003,815.003,815.001,300,636
2026-05-144,040.004,115.003,895.003,960.003,960.00652,541
2026-05-134,130.004,205.004,010.004,020.004,020.001,009,735
2026-05-124,035.004,230.003,900.004,120.004,120.001,532,635
2026-05-114,095.004,145.003,850.004,000.004,000.001,317,554
2026-05-084,000.004,200.004,000.004,095.004,095.001,268,916
2026-05-074,025.004,090.003,955.003,985.003,985.001,037,664
2026-05-064,305.004,305.003,990.004,000.004,000.001,735,758
2026-05-044,400.004,465.004,260.004,305.004,305.001,227,164
2026-04-304,700.004,820.004,430.004,430.004,430.001,068,771
2026-04-294,525.004,670.004,405.004,610.004,610.001,101,640
2026-04-284,635.004,670.004,510.004,510.004,510.00896,437
2026-04-274,460.004,775.004,445.004,600.004,600.001,814,628
2026-04-244,340.004,475.004,270.004,430.004,430.00947,165
2026-04-234,525.004,715.004,260.004,350.004,350.001,423,021
2026-04-224,350.004,365.004,230.004,340.004,340.0014,842,100
2026-04-214,465.004,525.004,380.004,390.004,390.00653,751
← NewerPage 2 of 5 · 244 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.