Smec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4,505.00 | 4,520.00 | 4,370.00 | 4,445.00 | 4,445.00 | 588,318 |
| 2026-04-17 | 4,485.00 | 4,510.00 | 4,395.00 | 4,510.00 | 4,510.00 | 624,779 |
| 2026-04-16 | 4,600.00 | 4,640.00 | 4,455.00 | 4,480.00 | 4,480.00 | 796,215 |
| 2026-04-15 | 4,660.00 | 4,685.00 | 4,530.00 | 4,550.00 | 4,550.00 | 578,526 |
| 2026-04-14 | 4,560.00 | 4,715.00 | 4,560.00 | 4,580.00 | 4,580.00 | 643,476 |
| 2026-04-13 | 4,365.00 | 4,650.00 | 4,325.00 | 4,500.00 | 4,500.00 | 655,308 |
| 2026-04-10 | 4,550.00 | 4,555.00 | 4,400.00 | 4,415.00 | 4,415.00 | 559,770 |
| 2026-04-09 | 4,700.00 | 4,700.00 | 4,490.00 | 4,500.00 | 4,500.00 | 420,671 |
| 2026-04-08 | 4,520.00 | 4,705.00 | 4,515.00 | 4,700.00 | 4,700.00 | 678,782 |
| 2026-04-07 | 4,570.00 | 4,655.00 | 4,295.00 | 4,410.00 | 4,410.00 | 849,218 |
| 2026-04-06 | 4,530.00 | 4,625.00 | 4,520.00 | 4,565.00 | 4,565.00 | 391,728 |
| 2026-04-03 | 4,630.00 | 4,665.00 | 4,495.00 | 4,545.00 | 4,545.00 | 722,245 |
| 2026-04-02 | 4,680.00 | 4,830.00 | 4,527.00 | 4,590.00 | 4,590.00 | 1,024,545 |
| 2026-04-01 | 4,710.00 | 4,815.00 | 4,400.00 | 4,605.00 | 4,605.00 | 1,557,295 |
| 2026-03-31 | 4,705.00 | 4,875.00 | 4,635.00 | 4,635.00 | 4,635.00 | 525,807 |
| 2026-03-30 | 4,800.00 | 4,860.00 | 4,725.00 | 4,780.00 | 4,780.00 | 426,856 |
| 2026-03-27 | 4,870.00 | 5,030.00 | 4,745.00 | 4,960.00 | 4,960.00 | 379,567 |
| 2026-03-26 | 5,150.00 | 5,150.00 | 4,885.00 | 4,915.00 | 4,915.00 | 411,791 |
| 2026-03-25 | 4,900.00 | 5,220.00 | 4,845.00 | 5,170.00 | 5,170.00 | 922,519 |
| 2026-03-24 | 5,050.00 | 5,150.00 | 4,800.00 | 4,835.00 | 4,835.00 | 847,841 |
| 2026-03-23 | 5,050.00 | 5,130.00 | 4,935.00 | 4,935.00 | 4,935.00 | 602,059 |
| 2026-03-20 | 5,590.00 | 5,610.00 | 4,895.00 | 5,130.00 | 5,130.00 | 2,492,753 |
| 2026-03-19 | 5,520.00 | 5,710.00 | 5,490.00 | 5,590.00 | 5,590.00 | 634,112 |
| 2026-03-18 | 5,440.00 | 5,700.00 | 5,390.00 | 5,600.00 | 5,600.00 | 1,031,208 |
| 2026-03-17 | 5,360.00 | 6,030.00 | 5,320.00 | 5,390.00 | 5,390.00 | 3,623,162 |
| 2026-03-16 | 5,310.00 | 5,460.00 | 5,170.00 | 5,270.00 | 5,270.00 | 597,845 |
| 2026-03-13 | 5,400.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,360.00 | 421,313 |
| 2026-03-12 | 5,500.00 | 5,610.00 | 5,400.00 | 5,550.00 | 5,550.00 | 554,362 |
| 2026-03-11 | 5,500.00 | 5,660.00 | 5,440.00 | 5,560.00 | 5,560.00 | 820,057 |
| 2026-03-10 | 5,490.00 | 5,560.00 | 5,300.00 | 5,410.00 | 5,410.00 | 753,556 |
| 2026-03-09 | 5,210.00 | 5,290.00 | 5,050.00 | 5,270.00 | 5,270.00 | 783,324 |
| 2026-03-06 | 5,600.00 | 5,700.00 | 5,380.00 | 5,570.00 | 5,570.00 | 1,346,479 |
| 2026-03-05 | 5,000.00 | 5,950.00 | 5,000.00 | 5,650.00 | 5,650.00 | 4,516,998 |
| 2026-03-04 | 5,260.00 | 5,390.00 | 4,685.00 | 4,805.00 | 4,805.00 | 2,397,243 |
| 2026-03-03 | 5,520.00 | 5,870.00 | 5,420.00 | 5,550.00 | 5,550.00 | 1,856,376 |
| 2026-02-27 | 5,970.00 | 6,010.00 | 5,780.00 | 5,880.00 | 5,880.00 | 1,260,930 |
| 2026-02-26 | 6,270.00 | 6,310.00 | 5,970.00 | 6,020.00 | 6,020.00 | 2,169,481 |
| 2026-02-25 | 6,580.00 | 6,680.00 | 5,930.00 | 6,390.00 | 6,390.00 | 2,571,862 |
| 2026-02-24 | 6,660.00 | 6,760.00 | 6,460.00 | 6,570.00 | 6,570.00 | 874,065 |
| 2026-02-23 | 6,800.00 | 6,910.00 | 6,560.00 | 6,660.00 | 6,660.00 | 1,475,579 |
| 2026-02-20 | 6,700.00 | 6,970.00 | 6,400.00 | 6,710.00 | 6,710.00 | 2,128,899 |
| 2026-02-19 | 6,840.00 | 6,880.00 | 6,640.00 | 6,660.00 | 6,660.00 | 1,202,480 |
| 2026-02-13 | 6,640.00 | 6,880.00 | 6,560.00 | 6,750.00 | 6,750.00 | 1,538,559 |
| 2026-02-12 | 6,550.00 | 6,900.00 | 6,350.00 | 6,720.00 | 6,720.00 | 1,852,139 |
| 2026-02-11 | 6,740.00 | 6,920.00 | 6,530.00 | 6,530.00 | 6,530.00 | 3,645,209 |
| 2026-02-10 | 6,090.00 | 7,040.00 | 5,980.00 | 6,400.00 | 6,400.00 | 7,173,278 |
| 2026-02-09 | 5,830.00 | 6,120.00 | 5,810.00 | 5,970.00 | 5,970.00 | 835,766 |
| 2026-02-06 | 5,940.00 | 5,980.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1,124,750 |
| 2026-02-05 | 6,350.00 | 6,350.00 | 5,990.00 | 6,020.00 | 6,020.00 | 1,187,501 |
| 2026-02-04 | 6,310.00 | 6,390.00 | 6,210.00 | 6,390.00 | 6,390.00 | 795,105 |
| 2026-02-03 | 6,250.00 | 6,430.00 | 6,160.00 | 6,310.00 | 6,310.00 | 786,814 |
| 2026-02-02 | 6,490.00 | 6,620.00 | 6,090.00 | 6,160.00 | 6,160.00 | 1,460,783 |
| 2026-01-30 | 6,660.00 | 6,670.00 | 6,460.00 | 6,490.00 | 6,490.00 | 1,193,873 |
| 2026-01-29 | 6,690.00 | 6,710.00 | 6,480.00 | 6,630.00 | 6,630.00 | 1,688,579 |
| 2026-01-28 | 6,860.00 | 7,010.00 | 6,630.00 | 6,690.00 | 6,690.00 | 2,269,997 |
| 2026-01-27 | 7,000.00 | 7,070.00 | 6,830.00 | 6,840.00 | 6,840.00 | 1,411,391 |
| 2026-01-26 | 7,190.00 | 7,360.00 | 6,940.00 | 7,030.00 | 7,030.00 | 3,221,639 |
| 2026-01-23 | 6,820.00 | 7,250.00 | 6,620.00 | 7,000.00 | 7,000.00 | 5,123,047 |
| 2026-01-22 | 7,390.00 | 7,440.00 | 6,650.00 | 6,770.00 | 6,770.00 | 5,055,421 |
| 2026-01-21 | 6,350.00 | 7,940.00 | 6,220.00 | 7,200.00 | 7,200.00 | 20,521,619 |
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.