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
2025-10-244,080.004,115.004,005.004,035.004,035.001,076,309
2025-10-234,100.004,160.004,015.004,035.004,035.001,478,455
2025-10-224,270.004,270.004,090.004,155.004,155.00999,700
2025-10-214,270.004,495.004,090.004,250.004,250.003,580,831
2025-10-204,100.004,300.004,100.004,260.004,260.002,055,933
2025-10-174,215.004,330.004,040.004,065.004,065.002,382,133
2025-10-164,710.004,710.004,150.004,220.004,220.005,337,087
2025-10-154,215.004,580.004,185.004,550.004,550.005,492,677
2025-10-144,315.004,650.004,025.004,175.004,175.006,122,181
2025-10-134,160.004,320.004,155.004,275.004,275.001,463,752
2025-10-104,040.004,320.004,020.004,300.004,300.002,224,897
2025-10-024,095.004,150.004,060.004,110.004,110.00847,813
2025-10-014,195.004,235.004,075.004,075.004,075.001,294,039
2025-09-304,235.004,280.004,135.004,195.004,195.001,033,737
2025-09-294,200.004,350.004,200.004,235.004,235.001,192,624
2025-09-264,280.004,425.004,060.004,190.004,190.002,518,059
2025-09-254,330.004,520.004,265.004,340.004,340.002,570,197
2025-09-244,500.004,545.004,320.004,335.004,335.002,746,433
2025-09-234,530.004,695.004,415.004,505.004,505.004,420,760
2025-09-224,205.004,980.004,205.004,520.004,520.0027,985,881
2025-09-194,235.004,255.004,130.004,180.004,180.001,732,554
2025-09-184,280.004,320.004,150.004,250.004,250.002,160,534
2025-09-174,300.004,410.004,155.004,215.004,215.002,460,703
2025-09-164,695.004,700.004,270.004,280.004,280.004,220,504
2025-09-154,620.004,775.004,510.004,665.004,665.004,072,388
2025-09-124,690.005,070.004,540.004,560.004,560.0012,047,160
2025-09-114,400.004,835.004,370.004,625.004,625.0014,247,050
2025-09-104,425.004,560.004,345.004,400.004,400.003,940,234
2025-09-094,290.004,480.004,195.004,380.004,380.007,129,411
2025-09-084,040.004,470.003,980.004,270.004,270.0014,193,480
2025-09-053,910.004,165.003,845.003,990.003,990.004,687,704
2025-09-043,920.003,940.003,830.003,900.003,900.002,320,144
2025-09-034,000.004,240.003,860.003,935.003,935.008,022,112
2025-09-023,760.004,065.003,715.003,925.003,925.0012,110,780
2025-09-013,575.003,825.003,520.003,750.003,750.004,900,355
2025-08-293,540.003,600.003,540.003,570.003,570.001,243,389
2025-08-283,670.003,770.003,525.003,540.003,540.002,828,962
2025-08-273,680.003,730.003,600.003,630.003,630.002,595,007
2025-08-263,520.004,060.003,485.003,680.003,680.0018,465,369
2025-08-253,370.003,535.003,350.003,480.003,480.001,745,307
2025-08-223,305.003,415.003,295.003,330.003,330.00655,732
2025-08-213,200.003,355.003,190.003,310.003,310.00663,074
2025-08-203,220.003,250.003,150.003,200.003,200.001,108,712
2025-08-193,265.003,305.003,230.003,285.003,285.00596,193
2025-08-183,320.003,335.003,215.003,290.003,290.001,020,838
2025-08-143,395.003,420.003,375.003,385.003,385.00610,102
2025-08-133,450.003,485.003,375.003,390.003,390.00962,757
2025-08-123,505.003,565.003,415.003,445.003,445.001,159,560
2025-08-113,515.003,550.003,440.003,505.003,505.00930,904
2025-08-083,560.003,600.003,490.003,505.003,505.00872,147
2025-08-073,600.003,600.003,510.003,560.003,560.00801,879
2025-08-063,545.003,620.003,520.003,580.003,580.00507,340
2025-08-053,570.003,635.003,550.003,565.003,565.00951,371
2025-08-043,490.003,620.003,470.003,540.003,540.001,048,381
2025-08-013,665.003,670.003,470.003,505.003,505.002,116,002
2025-07-313,735.003,835.003,615.003,665.003,665.001,830,750
2025-07-303,700.003,820.003,690.003,740.003,740.001,306,796
2025-07-293,780.003,900.003,735.003,740.003,740.001,428,461
2025-07-283,770.004,045.003,735.003,780.003,780.004,905,985
2025-07-253,730.003,785.003,680.003,770.003,770.001,790,318
← NewerPage 5 of 21 · 1,224 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.