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%
← 460870.KQ stock page

SMCG Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,315.002,380.002,235.002,375.002,375.0072,015
2026-07-162,380.002,420.002,290.002,395.002,395.0037,059
2026-07-152,330.002,390.002,300.002,380.002,380.0025,386
2026-07-142,205.002,380.002,160.002,330.002,330.00102,585
2026-07-132,335.002,415.002,235.002,285.002,285.0025,432
2026-07-102,220.002,380.002,220.002,350.002,350.0033,055
2026-07-092,380.002,410.002,255.002,255.002,255.0044,594
2026-07-082,405.002,405.002,240.002,380.002,380.0064,689
2026-07-072,175.002,425.002,175.002,385.002,385.0045,394
2026-07-062,330.002,390.002,240.002,285.002,285.0030,980
2026-07-032,225.002,350.002,025.002,330.002,330.00251,048
2026-07-022,275.002,275.002,150.002,240.002,240.0028,262
2026-07-012,300.002,360.002,215.002,290.002,290.0064,434
2026-06-302,100.002,355.002,100.002,315.002,315.0091,538
2026-06-291,880.002,180.001,880.002,170.002,170.0062,604
2026-06-261,902.002,055.001,861.001,940.001,940.0074,758
2026-06-251,923.002,000.001,875.002,000.002,000.00110,119
2026-06-241,901.001,974.001,790.001,910.001,910.00141,325
2026-06-232,090.002,125.001,867.001,901.001,901.00215,376
2026-06-222,230.002,230.002,080.002,140.002,140.0058,987
2026-06-192,455.002,455.002,060.002,130.002,130.00214,900
2026-06-182,460.002,500.002,305.002,335.002,335.0085,398
2026-06-172,480.002,540.002,400.002,455.002,455.00114,853
2026-06-162,540.002,540.002,365.002,450.002,450.0040,429
2026-06-152,490.002,560.002,405.002,410.002,410.0064,676
2026-06-122,490.002,535.002,430.002,480.002,480.0060,591
2026-06-112,365.002,480.002,280.002,480.002,480.0060,968
2026-06-102,495.002,495.002,290.002,385.002,385.0043,078
2026-06-092,375.002,580.002,370.002,400.002,400.00122,020
2026-06-082,600.002,600.002,375.002,375.002,375.00134,433
2026-06-052,800.002,850.002,650.002,680.002,680.00167,498
2026-06-042,980.003,060.002,805.002,825.002,825.00175,587
2026-06-023,000.003,130.002,895.003,000.003,000.00250,316
2026-06-012,890.003,140.002,785.003,120.003,120.00299,352
2026-05-293,160.003,160.002,850.002,895.002,895.00211,583
2026-05-283,030.003,165.002,960.003,140.003,140.00139,667
2026-05-273,035.003,095.002,870.003,025.003,025.00167,436
2026-05-263,230.003,260.003,050.003,060.003,060.00152,445
2026-05-223,040.003,275.003,040.003,230.003,230.0089,136
2026-05-213,065.003,265.003,030.003,065.003,065.00131,733
2026-05-203,065.003,140.002,920.003,060.003,060.00135,626
2026-05-193,065.003,145.002,950.003,065.003,065.00127,884
2026-05-183,075.003,140.002,965.003,065.003,065.0094,289
2026-05-153,205.003,295.003,050.003,075.003,075.00208,721
2026-05-143,285.003,380.003,150.003,205.003,205.00101,505
2026-05-133,410.003,445.003,110.003,280.003,280.00129,043
2026-05-123,350.003,415.003,225.003,410.003,410.00246,091
2026-05-113,480.003,480.003,265.003,350.003,350.00220,927
2026-05-083,485.003,635.003,415.003,450.003,450.00301,148
2026-05-073,545.003,545.003,420.003,480.003,480.00224,843
2026-05-063,500.003,550.003,385.003,545.003,545.00234,591
2026-05-043,555.003,645.003,470.003,510.003,510.00231,268
2026-04-303,710.003,710.003,590.003,590.003,590.00153,034
2026-04-293,730.003,825.003,685.003,710.003,710.00114,801
2026-04-283,730.003,800.003,660.003,710.003,710.0085,377
2026-04-273,800.003,830.003,725.003,750.003,750.00143,583
2026-04-243,750.003,930.003,705.003,795.003,795.00234,917
2026-04-233,615.003,830.003,615.003,675.003,675.00152,212
2026-04-223,720.003,750.003,550.003,610.003,610.00171,847
2026-04-213,500.004,070.003,465.003,720.003,720.001,061,526
← NewerPage 2 of 7 · 393 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.