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
2025-01-233,780.003,785.003,680.003,710.003,023.581,156,266
2025-01-223,680.004,000.003,655.003,790.003,088.775,913,700
2025-01-213,625.003,665.003,530.003,630.002,958.38841,546
2025-01-203,675.003,680.003,560.003,585.002,921.70540,304
2025-01-173,535.003,695.003,515.003,615.002,946.15879,744
2025-01-163,575.003,635.003,555.003,565.002,905.40484,276
2025-01-153,540.003,615.003,525.003,535.002,880.95615,543
2025-01-143,550.003,625.003,500.003,585.002,921.70733,093
2025-01-133,650.003,650.003,530.003,585.002,921.70578,774
2025-01-103,650.003,715.003,600.003,625.002,954.30981,834
2025-01-093,505.003,640.003,420.003,620.002,950.231,041,480
2025-01-083,535.003,555.003,495.003,530.002,876.88661,211
2025-01-073,680.003,705.003,550.003,550.002,893.181,178,869
2025-01-063,700.003,720.003,625.003,645.002,970.601,012,941
2025-01-033,680.003,680.003,560.003,645.002,970.60994,896
2025-01-023,735.003,830.003,595.003,700.003,015.433,933,888
2024-12-303,245.003,510.003,215.003,450.002,811.681,151,452
2024-12-273,390.003,420.003,240.003,285.002,677.21526,485
2024-12-263,410.003,535.003,385.003,385.002,758.71840,221
2024-12-243,370.003,450.003,350.003,370.002,746.48549,431
2024-12-233,270.003,415.003,270.003,365.002,742.41402,609
2024-12-203,350.003,360.003,220.003,250.002,648.68406,853
2024-12-193,300.003,360.003,275.003,350.002,730.18240,903
2024-12-183,420.003,445.003,350.003,390.002,762.78526,645
2024-12-173,420.003,455.003,375.003,415.002,783.16440,378
2024-12-163,375.003,435.003,355.003,400.002,770.93487,422
2024-12-133,385.003,425.003,345.003,385.002,758.71477,062
2024-12-123,390.003,400.003,320.003,385.002,758.71612,186
2024-12-113,290.003,460.003,250.003,410.002,779.081,214,805
2024-12-102,915.003,270.002,915.003,215.002,620.16882,898
2024-12-093,215.003,250.002,900.002,915.002,375.671,360,329
2024-12-063,240.003,340.003,080.003,300.002,689.43867,977
2024-12-053,260.003,280.003,180.003,265.002,660.91454,410
2024-12-043,340.003,360.003,145.003,250.002,648.681,113,251
2024-12-033,200.003,445.003,195.003,410.002,779.08891,624
2024-12-023,345.003,345.003,180.003,200.002,607.94558,485
2024-11-293,370.003,375.003,280.003,310.002,697.58653,670
2024-11-283,395.003,440.003,320.003,370.002,746.48469,839
2024-11-273,325.003,440.003,325.003,375.002,750.56724,201
2024-11-263,235.003,390.003,215.003,370.002,746.481,177,485
2024-11-253,175.003,270.003,165.003,230.002,632.39533,818
2024-11-223,285.003,315.003,170.003,175.002,587.56767,104
2024-11-213,220.003,255.003,140.003,255.002,652.76622,605
2024-11-203,180.003,235.003,145.003,205.002,612.01481,375
2024-11-193,210.003,335.003,160.003,190.002,599.791,196,935
2024-11-183,145.003,250.003,095.003,195.002,603.86998,016
2024-11-152,965.003,125.002,930.003,120.002,542.741,266,279
2024-11-143,095.003,130.002,970.002,985.002,432.721,511,134
2024-11-132,855.003,395.002,830.003,120.002,542.748,510,820
2024-11-122,900.002,935.002,860.002,880.002,347.14511,738
2024-11-113,040.003,045.002,900.002,920.002,379.74665,897
2024-11-083,055.003,120.002,995.003,035.002,473.46443,123
2024-11-073,010.003,095.002,975.003,060.002,493.84534,755
2024-11-063,055.003,080.002,980.002,990.002,436.79445,505
2024-11-053,005.003,065.002,995.003,055.002,489.76290,313
2024-11-042,985.003,040.002,970.003,035.002,473.46405,723
2024-11-012,950.003,025.002,920.002,965.002,416.42414,994
2024-10-313,000.003,035.002,920.003,005.002,449.01514,820
2024-10-303,115.003,135.003,000.003,015.002,457.16909,109
2024-10-293,090.003,135.003,050.003,120.002,542.74449,415
← NewerPage 8 of 21 · 1,227 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.