Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,250.00 | 8,330.00 | 7,810.00 | 8,250.00 | 8,250.00 | 195,744 |
| 2024-07-26 | 8,510.00 | 8,740.00 | 8,330.00 | 8,330.00 | 8,330.00 | 83,914 |
| 2024-07-25 | 8,760.00 | 8,760.00 | 8,450.00 | 8,520.00 | 8,520.00 | 114,311 |
| 2024-07-24 | 9,290.00 | 9,290.00 | 8,860.00 | 8,920.00 | 8,920.00 | 143,275 |
| 2024-07-23 | 9,620.00 | 9,770.00 | 9,230.00 | 9,310.00 | 9,310.00 | 98,455 |
| 2024-07-22 | 10,000.00 | 10,000.00 | 9,620.00 | 9,620.00 | 9,620.00 | 82,811 |
| 2024-07-19 | 9,760.00 | 9,950.00 | 9,760.00 | 9,860.00 | 9,860.00 | 53,755 |
| 2024-07-18 | 9,990.00 | 10,300.00 | 9,750.00 | 9,900.00 | 9,900.00 | 103,501 |
| 2024-07-17 | 9,990.00 | 10,450.00 | 9,930.00 | 10,000.00 | 10,000.00 | 93,796 |
| 2024-07-16 | 10,140.00 | 10,200.00 | 9,900.00 | 9,990.00 | 9,990.00 | 74,751 |
| 2024-07-15 | 9,720.00 | 10,330.00 | 9,700.00 | 10,240.00 | 10,240.00 | 149,479 |
| 2024-07-12 | 10,080.00 | 10,100.00 | 9,720.00 | 9,720.00 | 9,720.00 | 191,246 |
| 2024-07-11 | 10,290.00 | 10,340.00 | 10,050.00 | 10,080.00 | 10,080.00 | 62,481 |
| 2024-07-10 | 10,500.00 | 10,500.00 | 10,210.00 | 10,220.00 | 10,220.00 | 49,473 |
| 2024-07-09 | 10,200.00 | 10,430.00 | 10,130.00 | 10,430.00 | 10,430.00 | 47,779 |
| 2024-07-08 | 10,160.00 | 10,230.00 | 10,100.00 | 10,140.00 | 10,140.00 | 56,591 |
| 2024-07-05 | 10,320.00 | 10,340.00 | 10,070.00 | 10,180.00 | 10,180.00 | 77,182 |
| 2024-07-04 | 10,680.00 | 10,740.00 | 10,310.00 | 10,320.00 | 10,320.00 | 65,680 |
| 2024-07-03 | 10,220.00 | 10,700.00 | 10,170.00 | 10,540.00 | 10,540.00 | 162,928 |
| 2024-07-02 | 10,250.00 | 10,400.00 | 10,050.00 | 10,090.00 | 10,090.00 | 56,996 |
| 2024-07-01 | 10,030.00 | 10,360.00 | 10,030.00 | 10,340.00 | 10,340.00 | 60,532 |
| 2024-06-28 | 10,100.00 | 10,200.00 | 10,030.00 | 10,070.00 | 10,070.00 | 71,355 |
| 2024-06-27 | 10,570.00 | 10,570.00 | 10,130.00 | 10,130.00 | 10,130.00 | 57,951 |
| 2024-06-26 | 10,070.00 | 10,550.00 | 10,060.00 | 10,400.00 | 10,400.00 | 79,453 |
| 2024-06-25 | 10,020.00 | 10,190.00 | 9,990.00 | 10,170.00 | 10,170.00 | 44,401 |
| 2024-06-24 | 10,600.00 | 10,600.00 | 10,080.00 | 10,080.00 | 10,080.00 | 95,232 |
| 2024-06-21 | 10,920.00 | 10,920.00 | 10,500.00 | 10,510.00 | 10,510.00 | 123,928 |
| 2024-06-20 | 11,020.00 | 11,020.00 | 10,810.00 | 10,910.00 | 10,910.00 | 68,903 |
| 2024-06-19 | 11,170.00 | 11,450.00 | 11,010.00 | 11,020.00 | 11,020.00 | 85,358 |
| 2024-06-18 | 11,150.00 | 11,750.00 | 11,060.00 | 11,170.00 | 11,170.00 | 398,663 |
| 2024-06-17 | 11,000.00 | 11,010.00 | 10,730.00 | 10,740.00 | 10,740.00 | 80,630 |
| 2024-06-14 | 11,240.00 | 11,240.00 | 10,900.00 | 10,900.00 | 10,900.00 | 136,546 |
| 2024-06-13 | 11,350.00 | 11,400.00 | 11,190.00 | 11,260.00 | 11,260.00 | 135,638 |
| 2024-06-12 | 10,930.00 | 12,000.00 | 10,930.00 | 11,510.00 | 11,510.00 | 458,118 |
| 2024-06-11 | 11,010.00 | 11,080.00 | 10,870.00 | 10,940.00 | 10,940.00 | 77,020 |
| 2024-06-10 | 11,300.00 | 11,300.00 | 10,880.00 | 10,920.00 | 10,920.00 | 109,515 |
| 2024-06-07 | 11,280.00 | 11,340.00 | 11,100.00 | 11,150.00 | 11,150.00 | 63,987 |
| 2024-06-05 | 11,150.00 | 11,400.00 | 10,910.00 | 11,230.00 | 11,230.00 | 130,223 |
| 2024-06-04 | 11,270.00 | 11,470.00 | 11,170.00 | 11,200.00 | 11,200.00 | 92,447 |
| 2024-06-03 | 11,370.00 | 11,480.00 | 11,350.00 | 11,370.00 | 11,370.00 | 52,977 |
| 2024-05-31 | 11,330.00 | 11,790.00 | 11,330.00 | 11,370.00 | 11,370.00 | 100,052 |
| 2024-05-30 | 11,400.00 | 11,610.00 | 11,320.00 | 11,330.00 | 11,330.00 | 114,978 |
| 2024-05-29 | 11,520.00 | 12,000.00 | 11,500.00 | 11,670.00 | 11,670.00 | 90,691 |
| 2024-05-28 | 11,870.00 | 12,250.00 | 11,650.00 | 11,670.00 | 11,670.00 | 284,395 |
| 2024-05-27 | 11,490.00 | 11,500.00 | 11,220.00 | 11,420.00 | 11,420.00 | 139,349 |
| 2024-05-24 | 11,470.00 | 11,650.00 | 11,470.00 | 11,490.00 | 11,490.00 | 98,516 |
| 2024-05-23 | 11,860.00 | 11,990.00 | 11,510.00 | 11,690.00 | 11,690.00 | 151,170 |
| 2024-05-22 | 12,100.00 | 12,100.00 | 11,800.00 | 11,860.00 | 11,860.00 | 99,366 |
| 2024-05-21 | 11,800.00 | 12,060.00 | 11,720.00 | 11,810.00 | 11,810.00 | 93,886 |
| 2024-05-20 | 11,720.00 | 12,060.00 | 11,680.00 | 11,820.00 | 11,820.00 | 107,434 |
| 2024-05-17 | 12,010.00 | 12,070.00 | 11,720.00 | 11,730.00 | 11,730.00 | 132,787 |
| 2024-05-16 | 12,170.00 | 12,240.00 | 12,060.00 | 12,090.00 | 12,090.00 | 99,673 |
| 2024-05-14 | 11,900.00 | 12,160.00 | 11,750.00 | 12,160.00 | 12,160.00 | 125,840 |
| 2024-05-13 | 12,060.00 | 12,160.00 | 11,620.00 | 11,820.00 | 11,820.00 | 269,231 |
| 2024-05-10 | 12,800.00 | 12,930.00 | 12,290.00 | 12,310.00 | 12,310.00 | 380,081 |
| 2024-05-09 | 13,150.00 | 13,200.00 | 12,830.00 | 13,020.00 | 13,020.00 | 204,609 |
| 2024-05-08 | 13,160.00 | 13,770.00 | 13,090.00 | 13,340.00 | 13,340.00 | 403,822 |
| 2024-05-07 | 13,220.00 | 13,430.00 | 13,110.00 | 13,320.00 | 13,320.00 | 268,590 |
| 2024-05-03 | 13,600.00 | 13,640.00 | 13,060.00 | 13,060.00 | 13,060.00 | 423,600 |
| 2024-05-02 | 13,600.00 | 13,880.00 | 13,240.00 | 13,770.00 | 13,770.00 | 649,747 |
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.