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
2026-10-193,300.003,485.003,260.003,390.003,390.00291,005
2026-10-163,030.003,370.002,970.003,300.003,300.00311,537
2026-10-152,980.003,030.002,805.003,030.003,030.00244,178
2026-10-142,880.003,010.002,880.002,980.002,980.0059,428
2026-10-133,060.003,060.002,895.002,955.002,955.0072,045
2026-10-123,105.003,125.002,910.003,060.003,060.0040,172
2026-10-083,090.003,140.003,030.003,120.003,120.0068,910
2026-10-073,020.003,135.002,990.003,110.003,110.0048,874
2026-10-063,030.003,105.002,985.003,060.003,060.0037,449
2026-10-023,020.003,095.002,950.003,040.003,040.0046,971
2026-10-012,905.003,060.002,830.003,020.003,020.0083,293
2026-09-302,875.002,925.002,860.002,920.002,920.0025,306
2026-09-292,960.002,965.002,875.002,930.002,930.0034,340
2026-09-283,080.003,090.002,970.003,010.003,010.0058,558
2026-09-233,090.003,125.002,995.003,080.003,080.0087,076
2026-09-223,070.003,090.002,920.003,070.003,070.00115,997
2026-09-212,790.003,050.002,705.003,020.003,020.00256,764
2026-09-182,710.002,765.002,680.002,765.002,765.0028,291
2026-09-172,850.002,850.002,650.002,710.002,710.0035,966
2026-09-162,720.002,790.002,655.002,735.002,735.0034,046
2026-09-152,850.002,850.002,655.002,720.002,720.0036,612
2026-09-142,685.002,765.002,660.002,745.002,745.0027,168
2026-09-112,770.002,830.002,705.002,735.002,735.0021,129
2026-09-102,725.002,825.002,710.002,770.002,770.0022,210
2026-09-092,760.002,795.002,730.002,770.002,770.0026,077
2026-09-082,840.002,880.002,730.002,780.002,780.0051,692
2026-09-072,915.002,915.002,820.002,835.002,835.0028,551
2026-09-042,940.002,940.002,835.002,915.002,915.0024,899
2026-09-032,940.002,970.002,830.002,920.002,920.0036,990
2026-09-022,940.002,940.002,810.002,920.002,920.0023,779
2026-09-012,880.002,980.002,880.002,930.002,930.0037,421
2026-08-312,810.002,975.002,785.002,945.002,945.0058,130
2026-08-282,830.002,940.002,785.002,905.002,905.0050,918
2026-08-272,880.002,880.002,725.002,860.002,860.0020,559
2026-08-262,825.002,840.002,735.002,835.002,835.0020,071
2026-08-252,675.002,820.002,675.002,810.002,810.0017,675
2026-08-242,700.002,770.002,665.002,750.002,750.0030,873
2026-08-212,725.002,805.002,705.002,760.002,760.0038,917
2026-08-202,835.002,835.002,725.002,835.002,835.0060,706
2026-08-192,715.002,835.002,620.002,810.002,810.0041,424
2026-08-182,905.002,905.002,700.002,760.002,760.00119,319
2026-08-142,905.002,955.002,765.002,940.002,940.0099,572
2026-08-133,125.003,155.002,880.002,925.002,925.00235,438
2026-08-123,040.003,295.002,985.003,135.003,135.00281,271
2026-08-113,050.003,090.002,900.003,040.003,040.00162,474
2026-08-103,005.003,110.002,900.003,040.003,040.00167,534
2026-08-072,885.003,030.002,860.002,985.002,985.0089,490
2026-08-062,980.003,070.002,870.002,870.002,870.00142,393
2026-08-052,800.002,950.002,680.002,950.002,950.00130,921
2026-08-042,670.002,780.002,625.002,780.002,780.00116,688
2026-08-032,600.002,690.002,545.002,670.002,670.0069,190
2026-07-312,605.002,660.002,570.002,600.002,600.0076,301
2026-07-302,690.002,800.002,550.002,595.002,595.0093,490
2026-07-292,660.003,045.002,520.002,600.002,600.00371,967
2026-07-282,610.003,220.002,555.002,690.002,690.00675,845
2026-07-272,660.002,690.002,555.002,680.002,680.0062,979
2026-07-242,520.002,590.002,425.002,555.002,555.00144,458
2026-07-232,435.002,520.002,370.002,520.002,520.00143,926
2026-07-222,360.002,500.002,360.002,460.002,460.0043,821
2026-07-212,320.002,400.002,245.002,375.002,375.0062,020
Page 1 of 2 · 61 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.