Stock listing
KRX:099440 Smec Co.,Ltd (스맥) 주가
Follow Smec Co.,Ltd into a list and get an email when it puts out news.
Share price · KRX:099440
₩3,375.00 KRW -65.00 (-1.9%)
Close on Oct 30, 2026
- Day range
- ₩3,315.00 – ₩3,440.00 KRWOct 30, 2026
- Volume
- 98,930 sharesOct 30, 2026
- Market cap
- ₩229.4B KRWAt the close on Oct 30, 2026 · price × 67.96M shares outstanding
- 52-week range
- ₩2,415.00 – ₩8,340.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.34B KRWMedian day 246,865 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:099440 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,375.00 | -65.00 | -1.9% | ₩3,365.00 | ₩3,440.00 | ₩3,315.00 | 98,930 | |
| ₩3,440.00 | -135.00 | -3.8% | ₩3,540.00 | ₩3,565.00 | ₩3,350.00 | 251,614 | |
| ₩3,575.00 | +35.00 | +1.0% | ₩3,570.00 | ₩3,635.00 | ₩3,540.00 | 225,174 | |
| ₩3,540.00 | -10.00 | -0.3% | ₩3,555.00 | ₩3,620.00 | ₩3,520.00 | 110,726 | |
| ₩3,550.00 | -175.00 | -4.7% | ₩3,720.00 | ₩3,745.00 | ₩3,550.00 | 140,783 | |
| ₩3,725.00 | -35.00 | -0.9% | ₩3,675.00 | ₩3,745.00 | ₩3,645.00 | 132,838 | |
| ₩3,760.00 | -220.00 | -5.5% | ₩3,980.00 | ₩3,990.00 | ₩3,745.00 | 191,227 | |
| ₩3,980.00 | -20.00 | -0.5% | ₩4,005.00 | ₩4,065.00 | ₩3,935.00 | 92,112 | |
| ₩4,000.00 | -180.00 | -4.3% | ₩4,185.00 | ₩4,250.00 | ₩3,990.00 | 248,872 | |
| ₩4,180.00 | +340.00 | +8.9% | ₩3,780.00 | ₩4,185.00 | ₩3,740.00 | 329,079 | |
| ₩3,840.00 | +180.00 | +4.9% | ₩3,680.00 | ₩3,910.00 | ₩3,620.00 | 199,718 | |
| ₩3,660.00 | -10.00 | -0.3% | ₩3,575.00 | ₩3,705.00 | ₩3,435.00 | 797,986 | |
| ₩3,670.00 | +50.00 | +1.4% | ₩3,600.00 | ₩3,755.00 | ₩3,600.00 | 124,727 | |
| ₩3,620.00 | -65.00 | -1.8% | ₩3,670.00 | ₩3,675.00 | ₩3,530.00 | 288,199 | |
| ₩3,685.00 | -90.00 | -2.4% | ₩3,765.00 | ₩3,865.00 | ₩3,685.00 | 182,189 | |
| ₩3,775.00 | -40.00 | -1.0% | ₩3,820.00 | ₩3,820.00 | ₩3,725.00 | 189,572 | |
| ₩3,815.00 | -60.00 | -1.5% | ₩3,870.00 | ₩3,890.00 | ₩3,815.00 | 124,929 | |
| ₩3,875.00 | -65.00 | -1.6% | ₩3,950.00 | ₩4,015.00 | ₩3,855.00 | 201,928 | |
| ₩3,940.00 | +100.00 | +2.6% | ₩3,850.00 | ₩3,985.00 | ₩3,835.00 | 145,084 | |
| ₩3,840.00 | -10.00 | -0.3% | ₩3,860.00 | ₩3,895.00 | ₩3,815.00 | 135,098 | |
| ₩3,850.00 | -130.00 | -3.3% | ₩3,980.00 | ₩4,020.00 | ₩3,850.00 | 244,858 | |
| ₩3,980.00 | -120.00 | -2.9% | ₩4,100.00 | ₩4,105.00 | ₩3,950.00 | 194,658 | |
| ₩4,100.00 | -75.00 | -1.8% | ₩4,170.00 | ₩4,220.00 | ₩4,070.00 | 122,539 | |
| ₩4,175.00 | -5.00 | -0.1% | ₩4,200.00 | ₩4,240.00 | ₩4,150.00 | 83,389 | |
| ₩4,180.00 | -40.00 | -0.9% | ₩4,220.00 | ₩4,295.00 | ₩4,170.00 | 120,808 | |
| ₩4,220.00 | +10.00 | +0.2% | ₩4,210.00 | ₩4,250.00 | ₩4,135.00 | 212,529 | |
| ₩4,210.00 | -120.00 | -2.8% | ₩4,340.00 | ₩4,360.00 | ₩4,205.00 | 148,085 | |
| ₩4,330.00 | +115.00 | +2.7% | ₩4,215.00 | ₩4,385.00 | ₩4,155.00 | 207,096 | |
| ₩4,215.00 | -100.00 | -2.3% | ₩4,320.00 | ₩4,350.00 | ₩4,190.00 | 221,682 | |
| ₩4,315.00 | -285.00 | -6.2% | ₩4,560.00 | ₩4,740.00 | ₩4,295.00 | 505,646 | |
| ₩4,600.00 | +260.00 | +6.0% | ₩4,330.00 | ₩4,605.00 | ₩4,265.00 | 835,095 | |
| ₩4,340.00 | +60.00 | +1.4% | ₩4,255.00 | ₩4,425.00 | ₩4,230.00 | 379,143 | |
| ₩4,280.00 | -20.00 | -0.5% | ₩4,300.00 | ₩4,415.00 | ₩4,205.00 | 565,030 | |
| ₩4,300.00 | +420.00 | +10.8% | ₩3,900.00 | ₩4,435.00 | ₩3,845.00 | 1,004,635 | |
| ₩3,880.00 | +20.00 | +0.5% | ₩3,860.00 | ₩3,975.00 | ₩3,820.00 | 206,243 | |
| ₩3,860.00 | +60.00 | +1.6% | ₩3,820.00 | ₩3,940.00 | ₩3,790.00 | 256,835 | |
| ₩3,800.00 | -5.00 | -0.1% | ₩3,785.00 | ₩3,910.00 | ₩3,770.00 | 258,409 | |
| ₩3,805.00 | -10.00 | -0.3% | ₩3,810.00 | ₩3,845.00 | ₩3,735.00 | 175,750 | |
| ₩3,815.00 | -40.00 | -1.0% | ₩3,785.00 | ₩3,840.00 | ₩3,735.00 | 147,233 | |
| ₩3,855.00 | +5.00 | +0.1% | ₩3,885.00 | ₩3,885.00 | ₩3,790.00 | 165,905 | |
| ₩3,850.00 | -160.00 | -4.0% | ₩3,975.00 | ₩3,995.00 | ₩3,815.00 | 198,665 | |
| ₩4,010.00 | -45.00 | -1.1% | ₩4,055.00 | ₩4,065.00 | ₩3,955.00 | 254,564 | |
| ₩4,055.00 | -95.00 | -2.3% | ₩4,120.00 | ₩4,215.00 | ₩4,045.00 | 378,090 | |
| ₩4,150.00 | +100.00 | +2.5% | ₩4,055.00 | ₩4,150.00 | ₩4,010.00 | 321,974 | |
| ₩4,050.00 | +80.00 | +2.0% | ₩3,980.00 | ₩4,065.00 | ₩3,895.00 | 223,300 | |
| ₩3,970.00 | +100.00 | +2.6% | ₩3,860.00 | ₩4,000.00 | ₩3,855.00 | 211,478 | |
| ₩3,870.00 | -70.00 | -1.8% | ₩3,900.00 | ₩3,925.00 | ₩3,675.00 | 598,841 | |
| ₩3,940.00 | -30.00 | -0.8% | ₩4,005.00 | ₩4,045.00 | ₩3,895.00 | 260,175 | |
| ₩3,970.00 | -195.00 | -4.7% | ₩4,105.00 | ₩4,205.00 | ₩3,970.00 | 454,777 | |
| ₩4,165.00 | -135.00 | -3.1% | ₩4,380.00 | ₩4,550.00 | ₩4,125.00 | 1,356,127 | |
| ₩4,300.00 | +240.00 | +5.9% | ₩4,060.00 | ₩4,335.00 | ₩3,985.00 | 812,552 | |
| ₩4,060.00 | +80.00 | +2.0% | ₩4,005.00 | ₩4,060.00 | ₩3,890.00 | 342,118 | |
| ₩3,980.00 | -80.00 | -2.0% | ₩4,060.00 | ₩4,125.00 | ₩3,980.00 | 416,659 | |
| ₩4,060.00 | +30.00 | +0.7% | ₩4,010.00 | ₩4,110.00 | ₩3,985.00 | 253,807 | |
| ₩4,030.00 | 0.00 | 0.0% | ₩4,000.00 | ₩4,120.00 | ₩3,960.00 | 305,478 | |
| ₩4,030.00 | +30.00 | +0.8% | ₩3,980.00 | ₩4,075.00 | ₩3,895.00 | 258,697 | |
| ₩4,000.00 | +80.00 | +2.0% | ₩3,920.00 | ₩4,050.00 | ₩3,895.00 | 324,816 | |
| ₩3,920.00 | +70.00 | +1.8% | ₩3,870.00 | ₩4,090.00 | ₩3,830.00 | 459,697 | |
| ₩3,850.00 | +40.00 | +1.0% | ₩3,750.00 | ₩3,950.00 | ₩3,750.00 | 378,186 | |
| ₩3,810.00 | -75.00 | -1.9% | ₩3,820.00 | ₩3,940.00 | ₩3,730.00 | 463,902 | |
| ₩3,885.00 | +200.00 | +5.4% | ₩3,755.00 | ₩3,915.00 | ₩3,650.00 | 1,238,681 | |
| ₩3,685.00 | +195.00 | +5.6% | ₩3,405.00 | ₩3,740.00 | ₩3,405.00 | 1,032,326 |
- Ticker
- KRX:099440
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Dec 26, 2025
Smec Co Ltd - Announces Share Disposal
Latest news
Smec Co Ltd - Announces Share Disposal
Dec 25, 2025
Closed ₩6,500.00 (+3.2%) on Dec 26, 2025
Smec Co.,Ltd on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 26, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Smec Co.,Ltd.