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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 099440.KQ stock page

Smec Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,910.002,910.002,830.002,845.002,318.62151,936
2025-04-222,900.002,930.002,840.002,840.002,314.54176,698
2025-04-213,015.003,015.002,925.002,945.002,400.12333,535
2025-04-182,990.003,020.002,950.003,000.002,444.9495,386
2025-04-172,980.003,055.002,910.003,015.002,457.16222,572
2025-04-163,100.003,120.002,965.002,990.002,436.79188,557
2025-04-152,960.003,175.002,955.003,095.002,522.36652,084
2025-04-142,975.003,010.002,860.002,990.002,436.79353,226
2025-04-112,770.002,940.002,760.002,905.002,367.52333,877
2025-04-102,710.002,855.002,660.002,810.002,290.09492,797
2025-04-092,595.002,665.002,545.002,630.002,143.40303,587
2025-04-082,555.002,620.002,505.002,595.002,114.87556,662
2025-04-072,520.002,610.002,455.002,555.002,082.27613,365
2025-04-042,500.002,650.002,450.002,640.002,151.55580,239
2025-04-032,430.002,630.002,430.002,570.002,094.501,499,389
2025-04-023,030.003,040.002,940.002,940.002,396.04185,569
2025-04-012,945.003,015.002,945.003,010.002,453.09209,242
2025-03-312,970.002,990.002,930.002,945.002,400.12177,293
2025-03-283,125.003,150.002,980.003,005.002,449.01559,089
2025-03-273,110.003,200.003,095.003,145.002,563.11217,710
2025-03-263,135.003,170.003,105.003,150.002,567.19243,655
2025-03-253,200.003,235.003,130.003,145.002,563.11367,360
2025-03-243,185.003,235.003,140.003,195.002,603.86296,193
2025-03-213,240.003,255.003,130.003,170.002,583.49613,287
2025-03-203,355.003,360.003,225.003,240.002,640.54763,060
2025-03-193,320.003,560.003,315.003,355.002,734.261,803,284
2025-03-183,320.003,345.003,280.003,300.002,689.43455,944
2025-03-173,280.003,310.003,250.003,295.002,685.36443,997
2025-03-143,255.003,310.003,230.003,270.002,664.98504,723
2025-03-133,415.003,445.003,225.003,230.002,632.392,034,129
2025-03-123,405.003,465.003,390.003,405.002,775.01408,268
2025-03-113,360.003,520.003,350.003,395.002,766.861,010,689
2025-03-103,375.003,425.003,330.003,360.002,738.33421,069
2025-03-073,305.003,390.003,305.003,380.002,754.63244,983
2025-03-063,480.003,480.003,310.003,365.002,742.41440,880
2025-03-053,440.003,485.003,420.003,445.002,807.61371,934
2025-03-043,290.003,460.003,205.003,435.002,799.46660,338
2025-02-283,405.003,440.003,290.003,330.002,713.88955,579
2025-02-273,590.003,610.003,465.003,475.002,832.06697,189
2025-02-263,550.003,600.003,505.003,575.002,913.55601,109
2025-02-253,565.003,565.003,500.003,525.002,872.80359,848
2025-02-243,615.003,615.003,490.003,545.002,889.10868,798
2025-02-213,725.003,785.003,645.003,655.002,978.75666,205
2025-02-203,820.003,825.003,725.003,725.003,035.80675,683
2025-02-193,910.003,915.003,790.003,820.003,113.22860,917
2025-02-183,860.003,975.003,820.003,900.003,178.421,102,315
2025-02-173,870.003,895.003,820.003,860.003,145.82608,836
2025-02-143,775.003,870.003,740.003,820.003,113.22703,859
2025-02-133,700.003,790.003,695.003,775.003,076.55578,575
2025-02-123,810.003,810.003,720.003,720.003,031.73829,087
2025-02-113,870.003,870.003,775.003,775.003,076.551,431,845
2025-02-103,850.004,075.003,800.003,885.003,166.203,536,471
2025-02-073,870.003,875.003,800.003,835.003,125.451,069,455
2025-02-063,885.003,915.003,785.003,865.003,149.901,281,899
2025-02-053,700.003,950.003,700.003,875.003,158.052,366,369
2025-02-043,620.003,730.003,620.003,680.002,999.13766,457
2025-02-033,690.003,715.003,565.003,585.002,921.70975,078
2025-01-313,675.003,755.003,655.003,750.003,056.17807,708
2025-01-243,710.003,755.003,660.003,660.002,982.83820,992
2025-01-233,780.003,785.003,680.003,710.003,023.581,156,266
← NewerPage 7 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.