Stock listing
KRX:900070 Global SM Tech Limited (글로벌에스엠) 주가
Follow Global SM Tech Limited into a list and get an email when it puts out news.
Share price · KRX:900070
₩1,075.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- ₩1,026.00 – ₩1,085.00 KRWOct 30, 2026
- Volume
- 40,511 sharesOct 30, 2026
- Market cap
- ₩27.77B KRWAt the close on Oct 30, 2026 · price × 25.83M shares outstanding
- 52-week range
- ₩782.00 – ₩1,488.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩261.0M KRWMedian day 24,055 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:900070 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,075.00 | 0.00 | 0.0% | ₩1,035.00 | ₩1,085.00 | ₩1,026.00 | 40,511 | |
| ₩1,075.00 | +43.00 | +4.2% | ₩1,020.00 | ₩1,100.00 | ₩1,017.00 | 110,025 | |
| ₩1,032.00 | -18.00 | -1.7% | ₩1,062.00 | ₩1,097.00 | ₩1,021.00 | 69,448 | |
| ₩1,050.00 | +49.00 | +4.9% | ₩987.00 | ₩1,140.00 | ₩987.00 | 507,941 | |
| ₩1,001.00 | -7.00 | -0.7% | ₩1,019.00 | ₩1,022.00 | ₩960.00 | 21,680 | |
| ₩1,008.00 | -3.00 | -0.3% | ₩1,006.00 | ₩1,011.00 | ₩988.00 | 6,747 | |
| ₩1,011.00 | +6.00 | +0.6% | ₩1,018.00 | ₩1,018.00 | ₩989.00 | 51,722 | |
| ₩1,005.00 | -4.00 | -0.4% | ₩990.00 | ₩1,035.00 | ₩990.00 | 33,562 | |
| ₩1,009.00 | -6.00 | -0.6% | ₩1,022.00 | ₩1,022.00 | ₩990.00 | 17,684 | |
| ₩1,015.00 | +4.00 | +0.4% | ₩1,020.00 | ₩1,020.00 | ₩990.00 | 12,044 | |
| ₩1,011.00 | +4.00 | +0.4% | ₩979.00 | ₩1,019.00 | ₩899.00 | 61,981 | |
| ₩1,007.00 | -20.00 | -1.9% | ₩1,022.00 | ₩1,023.00 | ₩986.00 | 104,865 | |
| ₩1,027.00 | +10.00 | +1.0% | ₩1,005.00 | ₩1,031.00 | ₩1,003.00 | 39,543 | |
| ₩1,017.00 | -13.00 | -1.3% | ₩1,030.00 | ₩1,030.00 | ₩1,001.00 | 65,127 | |
| ₩1,030.00 | -63.00 | -5.8% | ₩1,090.00 | ₩1,090.00 | ₩1,027.00 | 102,933 | |
| ₩1,093.00 | -7.00 | -0.6% | ₩1,090.00 | ₩1,123.00 | ₩1,071.00 | 102,534 | |
| ₩1,100.00 | -18.00 | -1.6% | ₩1,119.00 | ₩1,134.00 | ₩1,094.00 | 96,859 | |
| ₩1,118.00 | +15.00 | +1.4% | ₩1,094.00 | ₩1,235.00 | ₩1,050.00 | 936,373 | |
| ₩1,103.00 | 0.00 | 0.0% | ₩1,066.00 | ₩1,116.00 | ₩1,057.00 | 278,034 | |
| ₩1,103.00 | -40.00 | -3.5% | ₩1,132.00 | ₩1,132.00 | ₩1,019.00 | 1,119,401 | |
| ₩1,143.00 | +155.00 | +15.7% | ₩988.00 | ₩1,284.00 | ₩983.00 | 9,531,633 | |
| ₩988.00 | 0.00 | 0.0% | ₩995.00 | ₩995.00 | ₩956.00 | 8,705 | |
| ₩988.00 | +1.00 | +0.1% | ₩987.00 | ₩991.00 | ₩977.00 | 21,438 | |
| ₩987.00 | +6.00 | +0.6% | ₩981.00 | ₩997.00 | ₩955.00 | 5,656 | |
| ₩981.00 | -9.00 | -0.9% | ₩991.00 | ₩1,005.00 | ₩950.00 | 18,927 | |
| ₩990.00 | -10.00 | -1.0% | ₩1,005.00 | ₩1,005.00 | ₩977.00 | 16,890 | |
| ₩1,000.00 | +2.00 | +0.2% | ₩998.00 | ₩1,004.00 | ₩984.00 | 6,709 | |
| ₩998.00 | -1.00 | -0.1% | ₩989.00 | ₩1,005.00 | ₩983.00 | 12,820 | |
| ₩999.00 | -4.00 | -0.4% | ₩1,005.00 | ₩1,138.00 | ₩980.00 | 152,533 | |
| ₩1,003.00 | +3.00 | +0.3% | ₩1,000.00 | ₩1,010.00 | ₩984.00 | 11,379 | |
| ₩1,000.00 | -3.00 | -0.3% | ₩1,003.00 | ₩1,003.00 | ₩955.00 | 4,775 | |
| ₩1,003.00 | +4.00 | +0.4% | ₩1,000.00 | ₩1,008.00 | ₩980.00 | 9,875 | |
| ₩999.00 | -4.00 | -0.4% | ₩1,005.00 | ₩1,005.00 | ₩990.00 | 3,423 | |
| ₩1,003.00 | -5.00 | -0.5% | ₩1,008.00 | ₩1,010.00 | ₩977.00 | 32,718 | |
| ₩1,008.00 | +5.00 | +0.5% | ₩1,003.00 | ₩1,010.00 | ₩1,000.00 | 7,204 | |
| ₩1,003.00 | -4.00 | -0.4% | ₩1,026.00 | ₩1,030.00 | ₩1,000.00 | 8,360 | |
| ₩1,007.00 | +9.00 | +0.9% | ₩998.00 | ₩1,013.00 | ₩990.00 | 27,503 | |
| ₩998.00 | -13.00 | -1.3% | ₩1,011.00 | ₩1,019.00 | ₩987.00 | 9,615 | |
| ₩1,011.00 | -14.00 | -1.4% | ₩1,025.00 | ₩1,026.00 | ₩1,006.00 | 8,838 | |
| ₩1,025.00 | +17.00 | +1.7% | ₩1,024.00 | ₩1,029.00 | ₩1,004.00 | 62,787 | |
| ₩1,008.00 | -4.00 | -0.4% | ₩1,012.00 | ₩1,025.00 | ₩990.00 | 12,297 | |
| ₩1,012.00 | -4.00 | -0.4% | ₩1,016.00 | ₩1,028.00 | ₩1,002.00 | 4,331 | |
| ₩1,016.00 | -2.00 | -0.2% | ₩1,035.00 | ₩1,035.00 | ₩1,000.00 | 10,886 | |
| ₩1,018.00 | -13.00 | -1.3% | ₩1,040.00 | ₩1,040.00 | ₩1,010.00 | 9,190 | |
| ₩1,031.00 | +6.00 | +0.6% | ₩1,001.00 | ₩1,036.00 | ₩1,001.00 | 9,501 | |
| ₩1,025.00 | +6.00 | +0.6% | ₩1,019.00 | ₩1,026.00 | ₩1,006.00 | 7,563 | |
| ₩1,019.00 | -35.00 | -3.3% | ₩1,004.00 | ₩1,041.00 | ₩1,004.00 | 8,313 | |
| ₩1,054.00 | +58.00 | +5.8% | ₩1,005.00 | ₩1,095.00 | ₩977.00 | 60,816 | |
| ₩996.00 | -2.00 | -0.2% | ₩1,007.00 | ₩1,007.00 | ₩980.00 | 2,709 | |
| ₩998.00 | -5.00 | -0.5% | ₩1,003.00 | ₩1,003.00 | ₩962.00 | 24,961 | |
| ₩1,003.00 | -3.00 | -0.3% | ₩1,006.00 | ₩1,019.00 | ₩973.00 | 86,868 | |
| ₩1,006.00 | -34.00 | -3.3% | ₩1,040.00 | ₩1,048.00 | ₩990.00 | 36,929 | |
| ₩1,040.00 | +44.00 | +4.4% | ₩996.00 | ₩1,045.00 | ₩988.00 | 96,076 | |
| ₩996.00 | +10.00 | +1.0% | ₩1,000.00 | ₩1,001.00 | ₩980.00 | 27,450 | |
| ₩986.00 | 0.00 | 0.0% | ₩997.00 | ₩998.00 | ₩971.00 | 23,148 | |
| ₩986.00 | -4.00 | -0.4% | ₩1,020.00 | ₩1,020.00 | ₩960.00 | 14,133 | |
| ₩990.00 | -38.00 | -3.7% | ₩1,025.00 | ₩1,025.00 | ₩971.00 | 29,291 | |
| ₩1,028.00 | +98.00 | +10.5% | ₩967.00 | ₩1,044.00 | ₩936.00 | 91,496 | |
| ₩930.00 | -34.00 | -3.5% | ₩925.00 | ₩955.00 | ₩920.00 | 89,488 | |
| ₩964.00 | -32.00 | -3.2% | ₩1,000.00 | ₩1,000.00 | ₩958.00 | 16,177 | |
| ₩996.00 | +63.00 | +6.8% | ₩987.00 | ₩1,000.00 | ₩912.00 | 77,976 | |
| ₩933.00 | +2.00 | +0.2% | ₩985.00 | ₩987.00 | ₩903.00 | 12,436 |
- Ticker
- KRX:900070
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Global SM Tech Limited.