Smec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,350.00 | 7,940.00 | 6,220.00 | 7,200.00 | 7,200.00 | 20,521,619 |
| 2026-01-20 | 7,020.00 | 7,120.00 | 6,370.00 | 6,510.00 | 6,510.00 | 4,290,289 |
| 2026-01-19 | 6,170.00 | 6,850.00 | 6,070.00 | 6,780.00 | 6,780.00 | 6,283,696 |
| 2026-01-16 | 5,820.00 | 6,780.00 | 5,800.00 | 6,060.00 | 6,060.00 | 5,198,294 |
| 2026-01-15 | 5,950.00 | 6,240.00 | 5,940.00 | 6,190.00 | 6,190.00 | 1,940,308 |
| 2026-01-14 | 6,200.00 | 6,200.00 | 5,960.00 | 5,990.00 | 5,990.00 | 990,717 |
| 2026-01-13 | 6,000.00 | 6,280.00 | 5,970.00 | 6,190.00 | 6,190.00 | 2,287,991 |
| 2026-01-12 | 5,930.00 | 6,080.00 | 5,830.00 | 5,930.00 | 5,930.00 | 1,021,543 |
| 2026-01-09 | 5,900.00 | 6,110.00 | 5,820.00 | 5,920.00 | 5,920.00 | 1,334,642 |
| 2026-01-08 | 6,280.00 | 6,280.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,913,607 |
| 2026-01-07 | 5,960.00 | 6,900.00 | 5,750.00 | 6,290.00 | 6,290.00 | 8,067,017 |
| 2026-01-06 | 6,050.00 | 6,200.00 | 5,900.00 | 5,950.00 | 5,950.00 | 1,630,228 |
| 2026-01-05 | 6,190.00 | 6,310.00 | 5,830.00 | 5,940.00 | 5,940.00 | 2,784,719 |
| 2026-01-02 | 6,700.00 | 6,810.00 | 6,140.00 | 6,180.00 | 6,180.00 | 2,619,360 |
| 2025-12-30 | 6,820.00 | 6,890.00 | 6,350.00 | 6,790.00 | 6,790.00 | 2,833,855 |
| 2025-12-29 | 6,440.00 | 7,140.00 | 6,400.00 | 6,780.00 | 6,780.00 | 6,022,680 |
| 2025-12-26 | 6,320.00 | 7,160.00 | 6,310.00 | 6,500.00 | 6,500.00 | 10,573,390 |
| 2025-12-24 | 6,900.00 | 6,920.00 | 6,000.00 | 6,300.00 | 6,300.00 | 4,458,402 |
| 2025-12-23 | 6,720.00 | 6,890.00 | 6,500.00 | 6,840.00 | 6,840.00 | 1,750,261 |
| 2025-12-22 | 6,600.00 | 6,770.00 | 6,350.00 | 6,730.00 | 6,730.00 | 1,640,317 |
| 2025-12-19 | 6,540.00 | 6,620.00 | 6,260.00 | 6,540.00 | 6,540.00 | 1,520,266 |
| 2025-12-18 | 6,430.00 | 6,770.00 | 6,370.00 | 6,530.00 | 6,530.00 | 1,006,076 |
| 2025-12-17 | 7,110.00 | 7,160.00 | 6,560.00 | 6,650.00 | 6,650.00 | 1,416,499 |
| 2025-12-16 | 7,160.00 | 7,260.00 | 6,900.00 | 7,070.00 | 7,070.00 | 1,826,830 |
| 2025-12-15 | 6,790.00 | 7,070.00 | 6,700.00 | 7,050.00 | 7,050.00 | 1,742,681 |
| 2025-12-12 | 6,840.00 | 7,020.00 | 6,600.00 | 6,960.00 | 6,960.00 | 2,738,114 |
| 2025-12-11 | 7,200.00 | 7,210.00 | 6,820.00 | 6,840.00 | 6,840.00 | 2,753,847 |
| 2025-12-10 | 7,720.00 | 7,720.00 | 6,910.00 | 7,180.00 | 7,180.00 | 4,866,355 |
| 2025-12-09 | 7,520.00 | 8,090.00 | 7,470.00 | 7,860.00 | 7,860.00 | 8,322,349 |
| 2025-12-08 | 7,940.00 | 7,960.00 | 7,460.00 | 7,550.00 | 7,550.00 | 5,214,523 |
| 2025-12-05 | 7,850.00 | 8,340.00 | 7,720.00 | 7,840.00 | 7,840.00 | 11,070,410 |
| 2025-12-04 | 6,810.00 | 8,230.00 | 6,810.00 | 7,840.00 | 7,840.00 | 36,631,699 |
| 2025-12-03 | 6,290.00 | 7,120.00 | 5,850.00 | 6,860.00 | 6,860.00 | 41,356,621 |
| 2025-12-02 | 5,280.00 | 5,840.00 | 5,140.00 | 5,660.00 | 5,660.00 | 13,478,800 |
| 2025-12-01 | 5,330.00 | 5,340.00 | 5,150.00 | 5,240.00 | 5,240.00 | 3,347,275 |
| 2025-11-28 | 5,110.00 | 5,360.00 | 5,040.00 | 5,280.00 | 5,280.00 | 7,726,386 |
| 2025-11-27 | 4,615.00 | 5,460.00 | 4,545.00 | 5,040.00 | 5,040.00 | 23,299,490 |
| 2025-11-26 | 4,880.00 | 4,920.00 | 4,395.00 | 4,610.00 | 4,610.00 | 8,532,851 |
| 2025-11-25 | 4,790.00 | 5,160.00 | 4,625.00 | 4,870.00 | 4,870.00 | 32,154,930 |
| 2025-11-24 | 3,560.00 | 4,575.00 | 3,430.00 | 4,575.00 | 4,575.00 | 20,405,721 |
| 2025-11-21 | 3,590.00 | 3,620.00 | 3,500.00 | 3,520.00 | 3,520.00 | 605,214 |
| 2025-11-20 | 3,635.00 | 3,760.00 | 3,635.00 | 3,690.00 | 3,690.00 | 553,309 |
| 2025-11-19 | 3,710.00 | 3,795.00 | 3,550.00 | 3,630.00 | 3,630.00 | 1,003,034 |
| 2025-11-18 | 3,725.00 | 3,840.00 | 3,585.00 | 3,650.00 | 3,650.00 | 1,075,531 |
| 2025-11-17 | 3,745.00 | 3,880.00 | 3,710.00 | 3,780.00 | 3,780.00 | 717,454 |
| 2025-11-14 | 3,865.00 | 3,865.00 | 3,740.00 | 3,740.00 | 3,740.00 | 816,492 |
| 2025-11-13 | 3,930.00 | 3,940.00 | 3,850.00 | 3,910.00 | 3,910.00 | 683,074 |
| 2025-11-12 | 3,965.00 | 3,990.00 | 3,865.00 | 3,940.00 | 3,940.00 | 918,419 |
| 2025-11-11 | 4,010.00 | 4,140.00 | 3,905.00 | 3,975.00 | 3,975.00 | 1,369,580 |
| 2025-11-10 | 3,700.00 | 4,185.00 | 3,700.00 | 4,005.00 | 4,005.00 | 5,321,094 |
| 2025-11-07 | 3,695.00 | 3,835.00 | 3,610.00 | 3,695.00 | 3,695.00 | 1,026,937 |
| 2025-11-06 | 3,870.00 | 3,945.00 | 3,735.00 | 3,825.00 | 3,825.00 | 940,563 |
| 2025-11-05 | 3,935.00 | 3,940.00 | 3,675.00 | 3,815.00 | 3,815.00 | 1,985,151 |
| 2025-11-04 | 4,100.00 | 4,100.00 | 3,935.00 | 4,010.00 | 4,010.00 | 1,771,453 |
| 2025-11-03 | 4,105.00 | 4,310.00 | 4,055.00 | 4,080.00 | 4,080.00 | 4,374,312 |
| 2025-10-31 | 4,005.00 | 4,175.00 | 3,935.00 | 4,105.00 | 4,105.00 | 2,084,826 |
| 2025-10-30 | 4,020.00 | 4,020.00 | 3,850.00 | 3,955.00 | 3,955.00 | 1,519,187 |
| 2025-10-29 | 4,020.00 | 4,105.00 | 3,965.00 | 4,020.00 | 4,020.00 | 1,159,867 |
| 2025-10-28 | 4,045.00 | 4,055.00 | 3,960.00 | 3,990.00 | 3,990.00 | 886,763 |
| 2025-10-27 | 4,040.00 | 4,125.00 | 3,955.00 | 4,040.00 | 4,040.00 | 1,653,989 |
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.