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
2025-07-233,910.004,040.003,835.003,915.003,915.003,646,219
2025-07-224,080.004,140.003,880.003,920.003,920.004,698,009
2025-07-214,355.004,360.004,100.004,155.004,155.004,362,413
2025-07-184,380.004,530.004,265.004,380.004,380.006,870,360
2025-07-174,575.004,930.004,400.004,405.004,405.0022,440,561
2025-07-164,115.004,690.004,015.004,645.004,645.0051,581,527
2025-07-154,290.004,375.003,815.003,910.003,910.0025,830,471
2025-07-143,415.004,070.003,320.003,945.003,945.0037,688,039
2025-07-113,115.003,470.003,050.003,380.003,380.0013,467,110
2025-07-103,150.003,270.003,100.003,175.003,175.002,065,688
2025-07-093,000.003,340.002,970.003,180.003,180.007,705,088
2025-07-083,370.003,450.003,195.003,255.003,255.002,033,823
2025-07-073,120.003,780.003,100.003,390.003,390.0016,113,120
2025-07-043,010.003,160.002,975.003,045.003,045.001,134,045
2025-07-032,985.003,190.002,950.003,035.003,035.001,913,161
2025-07-023,010.003,070.002,920.002,970.002,970.001,154,926
2025-07-013,170.003,235.003,040.003,040.003,040.001,906,037
2025-06-303,380.003,380.003,180.003,195.003,195.001,107,493
2025-06-273,505.003,800.003,385.003,450.003,450.002,481,416
2025-06-263,950.004,130.003,350.003,775.003,775.0014,553,230
2025-06-253,350.003,350.003,350.003,350.003,350.00854,374
2025-06-242,545.002,590.002,410.002,580.002,580.001,063,135
2025-06-232,275.002,560.002,230.002,445.002,445.001,260,256
2025-06-202,250.002,340.002,210.002,310.002,310.00995,641
2025-06-192,150.002,270.002,110.002,250.002,250.00877,495
2025-06-182,020.002,150.001,993.002,110.002,110.001,653,886
2025-06-172,090.002,100.002,025.002,035.002,035.00510,174
2025-06-162,150.002,155.002,070.002,070.002,070.00326,354
2025-06-132,225.002,225.002,115.002,130.002,130.00316,454
2025-06-122,250.002,275.002,220.002,225.002,225.00189,991
2025-06-112,260.002,265.002,240.002,245.002,245.00180,595
2025-06-102,250.002,290.002,225.002,275.002,275.00308,630
2025-06-092,270.002,270.002,100.002,240.002,240.00273,723
2025-06-052,210.002,260.002,165.002,235.002,235.00227,905
2025-06-042,170.002,205.002,120.002,200.002,200.00231,529
2025-06-022,170.002,190.002,125.002,135.002,135.00161,030
2025-05-302,240.002,240.002,160.002,170.002,170.0091,259
2025-05-292,265.002,265.002,215.002,220.002,220.0090,774
2025-05-282,185.002,250.002,175.002,215.002,215.00181,918
2025-05-272,190.002,220.002,145.002,160.002,160.00173,145
2025-05-262,245.002,285.002,200.002,205.002,205.00143,006
2025-05-232,315.002,315.002,245.002,250.002,250.00105,766
2025-05-222,340.002,340.002,275.002,290.002,290.0096,700
2025-05-212,340.002,390.002,320.002,345.002,345.00102,751
2025-05-202,340.002,355.002,260.002,340.002,340.00190,699
2025-05-192,360.002,360.002,270.002,325.002,325.00145,153
2025-05-162,435.002,445.002,335.002,360.002,360.00156,970
2025-05-152,555.002,555.002,410.002,415.002,415.00204,004
2025-05-142,415.002,500.002,415.002,500.002,500.00225,519
2025-05-132,525.002,660.002,385.002,390.002,390.001,155,576
2025-05-122,715.002,860.002,715.002,795.002,277.87490,995
2025-05-092,740.002,760.002,700.002,715.002,212.67215,903
2025-05-082,750.002,770.002,700.002,735.002,228.97103,684
2025-05-072,705.002,750.002,675.002,740.002,233.05120,361
2025-05-022,735.002,760.002,665.002,720.002,216.7595,885
2025-04-302,770.002,785.002,700.002,705.002,204.52251,211
2025-04-292,795.002,800.002,765.002,780.002,265.64105,038
2025-04-282,805.002,840.002,760.002,770.002,257.49185,211
2025-04-252,820.002,865.002,810.002,820.002,298.24209,625
2025-04-242,850.002,860.002,760.002,805.002,286.02187,002
← NewerPage 6 of 21 · 1,226 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.