Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,450.00 | 3,600.00 | 3,445.00 | 3,550.00 | 3,550.00 | 36,151 |
| 2026-07-21 | 3,420.00 | 3,490.00 | 3,275.00 | 3,430.00 | 3,430.00 | 39,075 |
| 2026-07-20 | 3,640.00 | 3,640.00 | 3,340.00 | 3,420.00 | 3,420.00 | 29,161 |
| 2026-07-16 | 3,630.00 | 3,675.00 | 3,505.00 | 3,550.00 | 3,550.00 | 27,258 |
| 2026-07-15 | 3,505.00 | 3,750.00 | 3,505.00 | 3,660.00 | 3,660.00 | 28,038 |
| 2026-07-14 | 3,580.00 | 3,700.00 | 3,360.00 | 3,530.00 | 3,530.00 | 56,326 |
| 2026-07-13 | 3,865.00 | 4,000.00 | 3,525.00 | 3,580.00 | 3,580.00 | 37,406 |
| 2026-07-10 | 3,640.00 | 3,930.00 | 3,640.00 | 3,855.00 | 3,855.00 | 34,393 |
| 2026-07-09 | 3,405.00 | 3,765.00 | 3,405.00 | 3,630.00 | 3,630.00 | 49,935 |
| 2026-07-08 | 3,815.00 | 3,890.00 | 3,560.00 | 3,620.00 | 3,620.00 | 41,167 |
| 2026-07-07 | 4,000.00 | 4,025.00 | 3,805.00 | 3,845.00 | 3,845.00 | 33,557 |
| 2026-07-06 | 4,095.00 | 4,140.00 | 3,930.00 | 3,995.00 | 3,995.00 | 20,407 |
| 2026-07-03 | 3,910.00 | 4,160.00 | 3,760.00 | 4,095.00 | 4,095.00 | 62,481 |
| 2026-07-02 | 4,145.00 | 4,175.00 | 3,850.00 | 3,910.00 | 3,910.00 | 56,467 |
| 2026-07-01 | 4,160.00 | 4,300.00 | 4,095.00 | 4,175.00 | 4,175.00 | 25,871 |
| 2026-06-30 | 4,200.00 | 4,370.00 | 4,125.00 | 4,150.00 | 4,150.00 | 58,333 |
| 2026-06-29 | 3,900.00 | 4,320.00 | 3,820.00 | 4,300.00 | 4,300.00 | 91,690 |
| 2026-06-26 | 4,105.00 | 4,580.00 | 3,700.00 | 3,810.00 | 3,810.00 | 425,498 |
| 2026-06-25 | 4,150.00 | 5,360.00 | 4,075.00 | 4,180.00 | 4,180.00 | 230,225 |
| 2026-06-24 | 3,975.00 | 4,140.00 | 3,850.00 | 4,125.00 | 4,125.00 | 85,039 |
| 2026-06-23 | 4,455.00 | 4,480.00 | 4,005.00 | 4,005.00 | 4,005.00 | 137,567 |
| 2026-06-22 | 4,500.00 | 4,555.00 | 4,295.00 | 4,490.00 | 4,490.00 | 74,798 |
| 2026-06-19 | 4,720.00 | 4,720.00 | 4,400.00 | 4,540.00 | 4,540.00 | 100,047 |
| 2026-06-18 | 4,965.00 | 4,995.00 | 4,675.00 | 4,720.00 | 4,720.00 | 44,653 |
| 2026-06-17 | 5,060.00 | 5,060.00 | 4,805.00 | 4,965.00 | 4,965.00 | 47,967 |
| 2026-06-16 | 4,965.00 | 5,090.00 | 4,940.00 | 4,975.00 | 4,975.00 | 36,150 |
| 2026-06-15 | 5,060.00 | 5,180.00 | 4,925.00 | 4,965.00 | 4,965.00 | 34,890 |
| 2026-06-12 | 4,680.00 | 5,070.00 | 4,680.00 | 4,930.00 | 4,930.00 | 64,542 |
| 2026-06-11 | 4,800.00 | 4,800.00 | 4,560.00 | 4,680.00 | 4,680.00 | 42,368 |
| 2026-06-10 | 4,575.00 | 4,805.00 | 4,415.00 | 4,700.00 | 4,700.00 | 69,761 |
| 2026-06-09 | 4,350.00 | 4,690.00 | 4,350.00 | 4,575.00 | 4,575.00 | 72,439 |
| 2026-06-08 | 4,245.00 | 4,810.00 | 4,245.00 | 4,505.00 | 4,505.00 | 175,190 |
| 2026-06-05 | 4,900.00 | 4,980.00 | 4,730.00 | 4,895.00 | 4,895.00 | 82,900 |
| 2026-06-04 | 5,050.00 | 5,260.00 | 4,995.00 | 5,000.00 | 5,000.00 | 52,602 |
| 2026-06-02 | 5,320.00 | 5,460.00 | 4,910.00 | 5,110.00 | 5,110.00 | 116,350 |
| 2026-06-01 | 5,660.00 | 5,760.00 | 5,280.00 | 5,300.00 | 5,300.00 | 205,115 |
| 2026-05-29 | 5,810.00 | 5,950.00 | 5,630.00 | 5,660.00 | 5,660.00 | 80,094 |
| 2026-05-28 | 6,050.00 | 6,180.00 | 5,600.00 | 5,790.00 | 5,790.00 | 161,775 |
| 2026-05-27 | 6,570.00 | 6,670.00 | 6,040.00 | 6,050.00 | 6,050.00 | 157,995 |
| 2026-05-26 | 6,530.00 | 6,730.00 | 6,490.00 | 6,570.00 | 6,570.00 | 94,301 |
| 2026-05-22 | 6,330.00 | 6,510.00 | 6,210.00 | 6,490.00 | 6,490.00 | 101,437 |
| 2026-05-21 | 6,120.00 | 6,350.00 | 6,120.00 | 6,160.00 | 6,160.00 | 90,227 |
| 2026-05-20 | 6,080.00 | 6,200.00 | 5,910.00 | 6,000.00 | 6,000.00 | 131,130 |
| 2026-05-19 | 6,300.00 | 6,490.00 | 6,150.00 | 6,200.00 | 6,200.00 | 91,906 |
| 2026-05-18 | 6,770.00 | 6,770.00 | 6,270.00 | 6,430.00 | 6,430.00 | 146,736 |
| 2026-05-15 | 7,110.00 | 7,160.00 | 6,570.00 | 6,770.00 | 6,770.00 | 370,851 |
| 2026-05-14 | 7,300.00 | 7,480.00 | 7,000.00 | 7,110.00 | 7,110.00 | 187,382 |
| 2026-05-13 | 6,970.00 | 7,390.00 | 6,780.00 | 7,280.00 | 7,280.00 | 302,375 |
| 2026-05-12 | 7,410.00 | 7,490.00 | 6,800.00 | 6,910.00 | 6,910.00 | 389,547 |
| 2026-05-11 | 7,130.00 | 8,420.00 | 6,870.00 | 7,270.00 | 7,270.00 | 2,336,669 |
| 2026-05-08 | 6,830.00 | 7,270.00 | 6,750.00 | 7,130.00 | 7,130.00 | 232,836 |
| 2026-05-07 | 7,130.00 | 7,220.00 | 6,820.00 | 6,830.00 | 6,830.00 | 187,478 |
| 2026-05-06 | 7,700.00 | 7,990.00 | 7,060.00 | 7,130.00 | 7,130.00 | 790,650 |
| 2026-05-04 | 6,950.00 | 7,100.00 | 6,860.00 | 7,040.00 | 7,040.00 | 96,636 |
| 2026-04-30 | 7,050.00 | 7,050.00 | 6,790.00 | 6,810.00 | 6,810.00 | 75,350 |
| 2026-04-29 | 6,910.00 | 7,000.00 | 6,810.00 | 6,920.00 | 6,920.00 | 51,129 |
| 2026-04-28 | 7,180.00 | 7,180.00 | 6,890.00 | 6,910.00 | 6,910.00 | 124,389 |
| 2026-04-27 | 7,170.00 | 7,320.00 | 7,050.00 | 7,100.00 | 7,100.00 | 112,609 |
| 2026-04-24 | 7,090.00 | 7,140.00 | 6,960.00 | 7,100.00 | 7,100.00 | 59,427 |
| 2026-04-23 | 7,220.00 | 7,260.00 | 6,910.00 | 7,090.00 | 7,090.00 | 65,861 |
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.