KOSDAQ - Delayed Quote
KRW
Global SM Tech Limited (900070.KQ)
1,073.00
+40.00
(+3.87%)
At close: 3:30:29 PM GMT+9
Currency in KRW
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,045.00
1,089.00
1,033.00
1,033.00
1,033.00
34,684
Oct 30, 2026
1,035.00
1,085.00
1,026.00
1,075.00
1,075.00
44,278
Oct 29, 2026
1,020.00
1,100.00
1,017.00
1,075.00
1,075.00
118,009
Oct 28, 2026
1,062.00
1,097.00
1,021.00
1,032.00
1,032.00
70,776
Oct 27, 2026
987.00
1,140.00
987.00
1,050.00
1,050.00
522,315
Oct 26, 2026
1,019.00
1,022.00
960.00
1,001.00
1,001.00
22,785
Oct 23, 2026
1,006.00
1,011.00
988.00
1,008.00
1,008.00
8,015
Oct 22, 2026
1,018.00
1,018.00
989.00
1,011.00
1,011.00
52,500
Oct 21, 2026
990.00
1,035.00
990.00
1,005.00
1,005.00
33,807
Oct 20, 2026
1,022.00
1,022.00
990.00
1,009.00
1,009.00
17,811
Oct 19, 2026
1,020.00
1,020.00
990.00
1,015.00
1,015.00
13,864
Oct 16, 2026
979.00
1,019.00
899.00
1,011.00
1,011.00
61,981
Oct 15, 2026
1,022.00
1,023.00
986.00
1,007.00
1,007.00
104,865
Oct 14, 2026
1,005.00
1,031.00
1,003.00
1,027.00
1,027.00
39,543
Oct 13, 2026
1,030.00
1,030.00
1,001.00
1,017.00
1,017.00
65,127
Oct 12, 2026
1,090.00
1,090.00
1,027.00
1,030.00
1,030.00
102,933
Oct 8, 2026
1,090.00
1,123.00
1,071.00
1,093.00
1,093.00
102,534
Oct 7, 2026
1,119.00
1,134.00
1,094.00
1,100.00
1,100.00
96,859
Oct 6, 2026
1,094.00
1,235.00
1,050.00
1,118.00
1,118.00
936,373
Oct 2, 2026
1,066.00
1,116.00
1,057.00
1,103.00
1,103.00
278,034
Oct 1, 2026
1,132.00
1,132.00
1,019.00
1,103.00
1,103.00
1,119,401
Sep 30, 2026
988.00
1,284.00
983.00
1,143.00
1,143.00
9,531,633
Sep 29, 2026
995.00
995.00
956.00
988.00
988.00
8,705
Sep 28, 2026
987.00
991.00
977.00
988.00
988.00
21,438
Sep 23, 2026
981.00
997.00
955.00
987.00
987.00
5,656
Sep 22, 2026
991.00
1,005.00
950.00
981.00
981.00
18,927
Sep 21, 2026
1,005.00
1,005.00
977.00
990.00
990.00
16,890
Sep 18, 2026
998.00
1,004.00
984.00
1,000.00
1,000.00
6,709
Sep 17, 2026
989.00
1,005.00
983.00
998.00
998.00
12,820
Sep 16, 2026
1,005.00
1,138.00
980.00
999.00
999.00
152,533
Sep 15, 2026
1,000.00
1,010.00
984.00
1,003.00
1,003.00
11,426
Sep 14, 2026
1,003.00
1,003.00
955.00
1,000.00
1,000.00
4,775
Sep 11, 2026
1,000.00
1,008.00
980.00
1,003.00
1,003.00
9,875
Sep 10, 2026
1,005.00
1,005.00
990.00
999.00
999.00
3,423
Sep 9, 2026
1,008.00
1,010.00
977.00
1,003.00
1,003.00
32,718
Sep 8, 2026
1,003.00
1,010.00
1,000.00
1,008.00
1,008.00
7,204
Sep 7, 2026
1,026.00
1,030.00
1,000.00
1,003.00
1,003.00
8,360
Sep 4, 2026
998.00
1,013.00
990.00
1,007.00
1,007.00
27,503
Sep 3, 2026
1,011.00
1,019.00
987.00
998.00
998.00
9,615
Sep 2, 2026
1,025.00
1,026.00
1,006.00
1,011.00
1,011.00
8,838
Sep 1, 2026
1,024.00
1,029.00
1,004.00
1,025.00
1,025.00
62,787
Aug 31, 2026
1,012.00
1,025.00
990.00
1,008.00
1,008.00
12,297
Aug 28, 2026
1,016.00
1,028.00
1,002.00
1,012.00
1,012.00
4,331
Aug 27, 2026
1,035.00
1,035.00
1,000.00
1,016.00
1,016.00
10,886
Aug 26, 2026
1,040.00
1,040.00
1,010.00
1,018.00
1,018.00
9,190
Aug 25, 2026
1,001.00
1,036.00
1,001.00
1,031.00
1,031.00
9,501
Aug 24, 2026
1,019.00
1,026.00
1,006.00
1,025.00
1,025.00
7,563
Aug 21, 2026
1,004.00
1,041.00
1,004.00
1,019.00
1,019.00
8,313
Aug 20, 2026
1,005.00
1,095.00
977.00
1,054.00
1,054.00
60,816
Aug 19, 2026
1,007.00
1,007.00
980.00
996.00
996.00
2,709
Aug 18, 2026
1,003.00
1,003.00
962.00
998.00
998.00
24,961
Aug 14, 2026
1,006.00
1,019.00
973.00
1,003.00
1,003.00
86,868
Aug 13, 2026
1,040.00
1,048.00
990.00
1,006.00
1,006.00
36,929
Aug 12, 2026
996.00
1,045.00
988.00
1,040.00
1,040.00
96,076
Aug 11, 2026
1,000.00
1,001.00
980.00
996.00
996.00
27,450
Aug 10, 2026
997.00
998.00
971.00
986.00
986.00
23,148
Aug 7, 2026
1,020.00
1,020.00
960.00
986.00
986.00
14,133
Aug 6, 2026
1,025.00
1,025.00
971.00
990.00
990.00
29,291
Aug 5, 2026
967.00
1,044.00
936.00
1,028.00
1,028.00
91,496
Aug 4, 2026
925.00
955.00
920.00
930.00
930.00
89,488
Aug 3, 2026
1,000.00
1,000.00
958.00
964.00
964.00
16,177
Jul 31, 2026
987.00
1,000.00
912.00
996.00
996.00
77,976
Jul 30, 2026
985.00
987.00
903.00
933.00
933.00
12,436
Jul 29, 2026
951.00
1,000.00
888.00
931.00
931.00
32,512
Jul 28, 2026
990.00
1,000.00
926.00
1,000.00
1,000.00
79,299
Jul 27, 2026
1,015.00
1,015.00
969.00
988.00
988.00
48,419
Jul 24, 2026
1,004.00
1,018.00
980.00
1,001.00
1,001.00
24,809
Jul 23, 2026
1,002.00
1,018.00
992.00
999.00
999.00
49,330
Jul 22, 2026
1,019.00
1,028.00
990.00
1,002.00
1,002.00
25,023
Jul 21, 2026
1,009.00
1,017.00
987.00
1,000.00
1,000.00
19,953
Jul 20, 2026
1,023.00
1,047.00
997.00
999.00
999.00
49,406
Jul 16, 2026
1,088.00
1,088.00
1,023.00
1,051.00
1,051.00
24,854
Jul 15, 2026
1,013.00
1,091.00
1,002.00
1,088.00
1,088.00
93,596
Jul 14, 2026
996.00
1,016.00
990.00
1,014.00
1,014.00
53,339
Jul 13, 2026
1,040.00
1,053.00
997.00
1,014.00
1,014.00
82,240
Jul 10, 2026
1,028.00
1,052.00
1,018.00
1,040.00
1,040.00
116,532
Jul 9, 2026
1,031.00
1,071.00
1,008.00
1,028.00
1,028.00
63,833
Jul 8, 2026
1,070.00
1,088.00
1,040.00
1,046.00
1,046.00
156,624
Jul 7, 2026
1,033.00
1,290.00
1,024.00
1,070.00
1,070.00
1,842,647
Jul 6, 2026
995.00
1,094.00
985.00
1,033.00
1,033.00
525,074
Jul 3, 2026
1,035.00
1,333.00
880.00
1,006.00
1,006.00
5,161,018
Jul 2, 2026
1,020.00
1,056.00
1,000.00
1,026.00
1,026.00
21,370
Jul 1, 2026
1,048.00
1,048.00
1,020.00
1,047.00
1,047.00
30,155
Jun 30, 2026
1,075.00
1,075.00
1,031.00
1,048.00
1,048.00
43,029
Jun 29, 2026
1,077.00
1,099.00
1,029.00
1,075.00
1,075.00
30,915
Jun 26, 2026
1,115.00
1,142.00
1,004.00
1,078.00
1,078.00
63,546
Jun 25, 2026
1,159.00
1,179.00
1,090.00
1,115.00
1,115.00
29,751
Jun 24, 2026
1,040.00
1,170.00
1,006.00
1,160.00
1,160.00
98,610
Jun 23, 2026
1,101.00
1,126.00
1,012.00
1,040.00
1,040.00
83,336
Jun 22, 2026
1,160.00
1,177.00
1,100.00
1,101.00
1,101.00
96,972
Jun 19, 2026
1,202.00
1,225.00
1,147.00
1,160.00
1,160.00
90,464
Jun 18, 2026
1,205.00
1,230.00
1,163.00
1,214.00
1,214.00
108,129
Jun 17, 2026
1,129.00
1,207.00
1,129.00
1,205.00
1,205.00
159,722
Jun 16, 2026
1,150.00
1,150.00
1,083.00
1,147.00
1,147.00
183,230
Jun 15, 2026
1,120.00
1,160.00
1,080.00
1,118.00
1,118.00
232,750
Jun 12, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1,220.00
1,220.00
1,000.00
1,120.00
1,120.00
894,358
Jun 11, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
Jun 10, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
Jun 9, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
Jun 8, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
Jun 5, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
Jun 4, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
Jun 2, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
Jun 1, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 29, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 28, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 27, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 26, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 22, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 21, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 20, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 19, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 18, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 15, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 14, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 13, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 12, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 11, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 8, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 7, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 6, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
May 4, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
Apr 30, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
Apr 29, 2026
1,220.00
1,220.00
1,220.00
1,220.00
1,220.00
-
Apr 28, 2026
1,278.00
1,278.00
1,200.00
1,220.00
1,220.00
363,202
Apr 27, 2026
1,268.00
1,278.00
1,224.00
1,266.00
1,266.00
226,096
Apr 24, 2026
1,294.00
1,294.00
1,222.00
1,268.00
1,268.00
203,524
Apr 23, 2026
1,250.00
1,304.00
1,232.00
1,244.00
1,244.00
330,747
Apr 22, 2026
1,250.00
1,312.00
1,200.00
1,256.00
1,256.00
530,119
Apr 21, 2026
1,182.00
1,380.00
1,178.00
1,240.00
1,240.00
2,315,855
Apr 20, 2026
1,180.00
1,186.00
1,148.00
1,178.00
1,178.00
158,576
Apr 17, 2026
1,204.00
1,206.00
1,170.00
1,180.00
1,180.00
117,109
Apr 16, 2026
1,220.00
1,230.00
1,162.00
1,194.00
1,194.00
264,359
Apr 15, 2026
1,194.00
1,234.00
1,140.00
1,192.00
1,192.00
443,628
Apr 14, 2026
1,000.00
1,258.00
998.00
1,150.00
1,150.00
1,704,992
Apr 13, 2026
1,016.00
1,026.00
996.00
1,000.00
1,000.00
124,279
Apr 10, 2026
1,010.00
1,020.00
994.00
1,016.00
1,016.00
106,606
Apr 9, 2026
1,016.00
1,022.00
992.00
1,000.00
1,000.00
83,265
Apr 8, 2026
1,000.00
1,040.00
1,000.00
1,030.00
1,030.00
60,091
Apr 7, 2026
1,028.00
1,040.00
992.00
998.00
998.00
87,360
Apr 6, 2026
1,044.00
1,044.00
1,002.00
1,028.00
1,028.00
95,158
Apr 3, 2026
1,052.00
1,056.00
998.00
1,034.00
1,034.00
47,646
Apr 2, 2026
1,068.00
1,076.00
1,020.00
1,032.00
1,032.00
94,683
Apr 1, 2026
1,082.00
1,082.00
1,044.00
1,056.00
1,056.00
66,246
Mar 31, 2026
1,082.00
1,082.00
1,034.00
1,044.00
1,044.00
82,112
Mar 30, 2026
1,038.00
1,076.00
1,028.00
1,072.00
1,072.00
99,292
Mar 27, 2026
1,088.00
1,096.00
1,046.00
1,074.00
1,074.00
92,474
Mar 26, 2026
1,112.00
1,116.00
1,092.00
1,100.00
1,100.00
28,762
Mar 25, 2026
1,076.00
1,140.00
1,076.00
1,112.00
1,112.00
74,713
Mar 24, 2026
1,074.00
1,090.00
1,062.00
1,076.00
1,076.00
77,612
Mar 23, 2026
1,116.00
1,116.00
1,038.00
1,068.00
1,068.00
108,518
Mar 20, 2026
1,082.00
1,130.00
1,070.00
1,122.00
1,122.00
119,876
Mar 19, 2026
1,068.00
1,154.00
1,036.00
1,094.00
1,094.00
180,100
Mar 18, 2026
1,118.00
1,118.00
1,044.00
1,068.00
1,068.00
201,959
Mar 17, 2026
1,256.00
1,256.00
1,060.00
1,096.00
1,096.00
320,664
Mar 16, 2026
1,044.00
1,118.00
1,044.00
1,118.00
1,118.00
275,914
Mar 13, 2026
1,016.00
1,076.00
1,014.00
1,050.00
1,050.00
103,732
Mar 12, 2026
1,098.00
1,128.00
1,032.00
1,078.00
1,078.00
202,344
Mar 11, 2026
1,050.00
1,150.00
1,038.00
1,090.00
1,090.00
269,815
Mar 10, 2026
1,012.00
1,100.00
1,000.00
1,050.00
1,050.00
142,731
Mar 9, 2026
976.00
1,068.00
922.00
1,012.00
1,012.00
184,266
Mar 6, 2026
1,078.00
1,078.00
978.00
996.00
996.00
328,799
Mar 5, 2026
1,050.00
1,078.00
970.00
1,036.00
1,036.00
251,734
Mar 4, 2026
1,118.00
1,118.00
958.00
958.00
958.00
398,985
Mar 3, 2026
1,132.00
1,200.00
1,100.00
1,120.00
1,120.00
347,705
Feb 27, 2026
1,236.00
1,236.00
1,148.00
1,164.00
1,164.00
509,236
Feb 26, 2026
1,310.00
1,310.00
1,232.00
1,240.00
1,240.00
487,398
Feb 25, 2026
1,318.00
1,486.00
1,278.00
1,310.00
1,310.00
1,647,675
Feb 24, 2026
1,414.00
1,414.00
1,292.00
1,318.00
1,318.00
1,310,259
Feb 23, 2026
1,204.00
1,488.00
1,204.00
1,392.00
1,392.00
6,640,749
Feb 20, 2026
996.00
1,274.00
986.00
1,146.00
1,146.00
3,271,459
Feb 19, 2026
1,032.00
1,100.00
990.00
996.00
996.00
604,032
Feb 13, 2026
1,052.00
1,140.00
1,020.00
1,050.00
1,050.00
815,634
Feb 12, 2026
1,102.00
1,176.00
1,022.00
1,088.00
1,088.00
2,273,056
Feb 11, 2026
938.00
1,218.00
938.00
1,162.00
1,162.00
11,409,955
Feb 10, 2026
958.00
958.00
922.00
938.00
938.00
84,654
Feb 9, 2026
912.00
960.00
896.00
936.00
936.00
241,692
Feb 6, 2026
898.00
900.00
870.00
898.00
898.00
75,055
Feb 5, 2026
908.00
908.00
866.00
878.00
878.00
80,528
Feb 4, 2026
844.00
902.00
824.00
878.00
878.00
162,960
Feb 3, 2026
844.00
850.00
824.00
844.00
844.00
115,769
Feb 2, 2026
860.00
864.00
840.00
842.00
842.00
93,812
Jan 30, 2026
888.00
904.00
860.00
860.00
860.00
103,597
Jan 29, 2026
908.00
912.00
862.00
888.00
888.00
165,645
Jan 28, 2026
826.00
970.00
826.00
902.00
902.00
576,659
Jan 27, 2026
824.00
836.00
816.00
818.00
818.00
37,388
Jan 26, 2026
816.00
824.00
808.00
824.00
824.00
43,345
Jan 23, 2026
818.00
822.00
808.00
814.00
814.00
52,566
Jan 22, 2026
828.00
828.00
800.00
818.00
818.00
54,031
Jan 21, 2026
824.00
824.00
806.00
822.00
822.00
36,762
Jan 20, 2026
810.00
830.00
806.00
824.00
824.00
29,204
Jan 19, 2026
802.00
806.00
794.00
806.00
806.00
40,824
Jan 16, 2026
824.00
828.00
792.00
802.00
802.00
198,512
Jan 15, 2026
826.00
838.00
818.00
824.00
824.00
63,004
Jan 14, 2026
826.00
834.00
820.00
826.00
826.00
37,155
Jan 13, 2026
826.00
828.00
814.00
824.00
824.00
37,880
Jan 12, 2026
832.00
838.00
784.00
826.00
826.00
46,889
Jan 9, 2026
834.00
840.00
828.00
832.00
832.00
48,410
Jan 8, 2026
834.00
840.00
824.00
832.00
832.00
12,743
Jan 7, 2026
846.00
846.00
826.00
834.00
834.00
34,463
Jan 6, 2026
850.00
850.00
832.00
844.00
844.00
12,959
Jan 5, 2026
864.00
864.00
842.00
850.00
850.00
36,433
Jan 2, 2026
846.00
872.00
846.00
864.00
864.00
25,244
Dec 30, 2025
846.00
846.00
828.00
844.00
844.00
29,807
Dec 29, 2025
862.00
862.00
844.00
844.00
844.00
19,670
Dec 26, 2025
860.00
872.00
854.00
862.00
862.00
28,491
Dec 24, 2025
858.00
884.00
854.00
866.00
866.00
37,884
Dec 23, 2025
864.00
888.00
854.00
858.00
858.00
37,993
Dec 22, 2025
884.00
886.00
856.00
858.00
858.00
44,283
Dec 19, 2025
852.00
874.00
850.00
874.00
874.00
33,146
Dec 18, 2025
846.00
852.00
836.00
852.00
852.00
23,198
Dec 17, 2025
844.00
858.00
840.00
848.00
848.00
27,230
Dec 16, 2025
862.00
862.00
836.00
852.00
852.00
65,209
Dec 15, 2025
858.00
860.00
850.00
858.00
858.00
37,160
Dec 12, 2025
844.00
862.00
834.00
858.00
858.00
35,415
Dec 11, 2025
840.00
846.00
830.00
844.00
844.00
198,620
Dec 10, 2025
850.00
852.00
830.00
846.00
846.00
17,992
Dec 9, 2025
850.00
854.00
836.00
850.00
850.00
13,144
Dec 8, 2025
856.00
858.00
836.00
850.00
850.00
19,688
Dec 5, 2025
842.00
856.00
838.00
852.00
852.00
17,096
Dec 4, 2025
844.00
850.00
830.00
848.00
848.00
21,093
Dec 3, 2025
846.00
846.00
838.00
844.00
844.00
11,922
Dec 2, 2025
844.00
846.00
832.00
844.00
844.00
6,773
Dec 1, 2025
840.00
848.00
836.00
844.00
844.00
13,611
Nov 28, 2025
840.00
844.00
824.00
840.00
840.00
39,980
Nov 27, 2025
844.00
846.00
832.00
840.00
840.00
11,219
Nov 26, 2025
830.00
852.00
828.00
840.00
840.00
22,585
Nov 25, 2025
840.00
844.00
822.00
838.00
838.00
20,831
Nov 24, 2025
842.00
842.00
782.00
840.00
840.00
32,203
Nov 21, 2025
846.00
846.00
822.00
842.00
842.00
12,592
Nov 20, 2025
848.00
848.00
834.00
846.00
846.00
20,018
Nov 19, 2025
840.00
852.00
832.00
848.00
848.00
17,720
Nov 18, 2025
850.00
850.00
830.00
844.00
844.00
29,803
Nov 17, 2025
848.00
852.00
840.00
850.00
850.00
19,961
Nov 14, 2025
874.00
874.00
842.00
856.00
856.00
54,882
Nov 13, 2025
872.00
876.00
850.00
874.00
874.00
14,776
Nov 12, 2025
864.00
874.00
840.00
872.00
872.00
98,869
Nov 11, 2025
862.00
866.00
852.00
860.00
860.00
18,339
Nov 10, 2025
848.00
862.00
846.00
860.00
860.00
6,562
Nov 7, 2025
856.00
864.00
844.00
854.00
854.00
20,252
Nov 6, 2025
856.00
870.00
836.00
864.00
864.00
51,232
Nov 5, 2025
878.00
878.00
836.00
856.00
856.00
49,343
Nov 4, 2025
870.00
878.00
864.00
872.00
872.00
29,880
Nov 3, 2025
864.00
874.00
856.00
870.00
870.00
41,876
