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
2026-04-203,550.003,615.003,475.003,495.003,495.00137,873
2026-04-173,520.003,560.003,475.003,520.003,520.00119,978
2026-04-163,525.003,545.003,420.003,490.003,490.00164,291
2026-04-153,480.003,590.003,440.003,520.003,520.00287,936
2026-04-143,440.003,515.003,365.003,480.003,480.00153,221
2026-04-133,310.003,510.003,215.003,440.003,440.00383,074
2026-04-103,145.003,335.003,115.003,310.003,310.00256,897
2026-04-093,270.003,310.003,090.003,120.003,120.00509,643
2026-04-083,650.003,670.003,090.003,220.003,220.001,267,337
2026-04-073,610.003,690.003,495.003,560.003,560.00256,463
2026-04-063,615.003,770.003,570.003,605.003,605.00370,908
2026-04-033,765.003,920.003,565.003,610.003,610.00595,662
2026-04-024,005.004,050.003,740.003,740.003,740.00898,135
2026-04-014,100.004,140.003,850.003,990.003,990.00823,106
2026-03-314,585.004,605.004,160.004,160.004,160.001,573,785
2026-03-303,770.004,750.003,770.004,470.004,470.007,593,763
2026-03-274,035.004,035.003,750.003,840.003,840.00425,669
2026-03-263,685.004,140.003,670.004,065.004,065.001,148,638
2026-03-253,585.003,700.003,570.003,680.003,680.0082,347
2026-03-243,570.003,730.003,550.003,585.003,585.00127,515
2026-03-233,680.003,685.003,525.003,530.003,530.00223,870
2026-03-203,400.003,765.003,395.003,740.003,740.00343,290
2026-03-193,390.003,455.003,295.003,405.003,405.0059,824
2026-03-183,365.003,550.003,365.003,400.003,400.00139,465
2026-03-173,350.003,400.003,185.003,365.003,365.0069,286
2026-03-163,265.003,420.003,205.003,240.003,240.00117,374
2026-03-133,100.003,260.003,000.003,240.003,240.00249,160
2026-03-123,215.003,215.003,065.003,120.003,120.0093,187
2026-03-113,120.003,260.003,100.003,140.003,140.0096,686
2026-03-103,070.003,300.003,025.003,130.003,130.00159,491
2026-03-093,090.003,090.002,880.003,035.003,035.0095,272
2026-03-063,025.003,175.002,950.003,135.003,135.0075,559
2026-03-052,760.003,045.002,760.003,025.003,025.00122,443
2026-03-043,080.003,080.002,650.002,715.002,715.00363,434
2026-03-033,350.003,350.003,110.003,120.003,120.00252,966
2026-02-273,415.003,415.003,310.003,350.003,350.00109,796
2026-02-263,580.003,590.003,400.003,415.003,415.00211,516
2026-02-253,650.003,705.003,560.003,575.003,575.00204,355
2026-02-243,580.003,700.003,520.003,605.003,605.00175,991
2026-02-233,610.003,775.003,580.003,580.003,580.00382,194
2026-02-203,350.003,645.003,350.003,575.003,575.00469,008
2026-02-193,300.003,350.003,180.003,310.003,310.00139,764
2026-02-133,345.003,345.003,240.003,275.003,275.00134,240
2026-02-123,435.003,550.003,315.003,350.003,350.00213,310
2026-02-113,495.003,535.003,435.003,435.003,435.0099,135
2026-02-103,410.003,535.003,410.003,490.003,490.0094,428
2026-02-093,320.003,480.003,320.003,405.003,405.00148,965
2026-02-063,410.003,445.003,215.003,320.003,320.00118,027
2026-02-053,500.003,590.003,420.003,420.003,420.00160,360
2026-02-043,485.003,570.003,450.003,505.003,505.00138,729
2026-02-033,565.003,575.003,410.003,500.003,500.00107,829
2026-02-023,570.003,630.003,460.003,470.003,470.00127,794
2026-01-303,695.003,700.003,575.003,655.003,655.00219,398
2026-01-293,750.003,770.003,630.003,700.003,700.00149,903
2026-01-283,695.003,845.003,695.003,750.003,750.00148,449
2026-01-273,720.003,750.003,660.003,700.003,700.0097,220
2026-01-263,565.003,730.003,520.003,700.003,700.00171,885
2026-01-233,550.003,620.003,395.003,565.003,565.00212,846
2026-01-223,430.003,935.003,245.003,550.003,550.001,188,908
2026-01-213,480.003,480.003,260.003,330.003,330.00205,589
← NewerPage 3 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.