Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 13,600.00 | 13,880.00 | 13,240.00 | 13,770.00 | 13,770.00 | 649,747 |
| 2024-04-30 | 14,600.00 | 15,420.00 | 13,740.00 | 13,960.00 | 13,960.00 | 5,315,938 |
| 2024-04-29 | 13,490.00 | 13,490.00 | 12,960.00 | 13,300.00 | 13,300.00 | 734,182 |
| 2024-04-26 | 12,820.00 | 12,870.00 | 12,420.00 | 12,720.00 | 12,720.00 | 187,001 |
| 2024-04-25 | 12,960.00 | 13,180.00 | 12,570.00 | 12,570.00 | 12,570.00 | 297,270 |
| 2024-04-24 | 13,010.00 | 13,910.00 | 12,810.00 | 12,850.00 | 12,850.00 | 2,042,033 |
| 2024-04-23 | 12,410.00 | 12,900.00 | 12,200.00 | 12,590.00 | 12,590.00 | 274,495 |
| 2024-04-22 | 12,210.00 | 12,960.00 | 12,070.00 | 12,510.00 | 12,510.00 | 376,918 |
| 2024-04-19 | 12,550.00 | 12,640.00 | 11,810.00 | 12,310.00 | 12,310.00 | 363,894 |
| 2024-04-18 | 13,400.00 | 13,590.00 | 12,650.00 | 12,800.00 | 12,800.00 | 1,063,504 |
| 2024-04-17 | 12,700.00 | 12,790.00 | 12,180.00 | 12,220.00 | 12,220.00 | 547,261 |
| 2024-04-16 | 13,210.00 | 14,100.00 | 12,790.00 | 12,840.00 | 12,840.00 | 2,855,148 |
| 2024-04-15 | 12,650.00 | 13,000.00 | 12,330.00 | 12,620.00 | 12,620.00 | 335,260 |
| 2024-04-12 | 13,050.00 | 13,800.00 | 12,870.00 | 13,020.00 | 13,020.00 | 754,762 |
| 2024-04-11 | 12,260.00 | 13,490.00 | 11,740.00 | 12,770.00 | 12,770.00 | 1,611,392 |
| 2024-04-09 | 11,990.00 | 13,080.00 | 11,860.00 | 12,260.00 | 12,260.00 | 1,299,314 |
| 2024-04-08 | 12,000.00 | 13,090.00 | 11,640.00 | 11,680.00 | 11,680.00 | 1,180,575 |
| 2024-04-05 | 11,360.00 | 11,400.00 | 11,100.00 | 11,140.00 | 11,140.00 | 111,053 |
| 2024-04-04 | 11,500.00 | 11,790.00 | 11,440.00 | 11,470.00 | 11,470.00 | 94,840 |
| 2024-04-03 | 12,010.00 | 12,010.00 | 11,410.00 | 11,490.00 | 11,490.00 | 198,387 |
| 2024-04-02 | 12,470.00 | 12,500.00 | 12,000.00 | 12,020.00 | 12,020.00 | 175,761 |
| 2024-04-01 | 12,670.00 | 12,680.00 | 12,370.00 | 12,580.00 | 12,580.00 | 172,244 |
| 2024-03-29 | 12,240.00 | 13,100.00 | 12,090.00 | 12,670.00 | 12,670.00 | 608,438 |
| 2024-03-28 | 12,380.00 | 12,380.00 | 11,990.00 | 12,090.00 | 12,090.00 | 203,072 |
| 2024-03-27 | 12,690.00 | 13,170.00 | 12,040.00 | 12,270.00 | 12,270.00 | 783,632 |
| 2024-03-26 | 11,790.00 | 12,350.00 | 11,590.00 | 12,240.00 | 12,240.00 | 327,408 |
| 2024-03-25 | 11,650.00 | 11,900.00 | 11,620.00 | 11,660.00 | 11,660.00 | 116,777 |
| 2024-03-22 | 11,690.00 | 11,710.00 | 11,510.00 | 11,620.00 | 11,620.00 | 136,415 |
| 2024-03-21 | 11,950.00 | 12,110.00 | 11,670.00 | 11,760.00 | 11,760.00 | 200,599 |
| 2024-03-20 | 11,890.00 | 13,070.00 | 11,770.00 | 11,920.00 | 11,920.00 | 1,103,147 |
| 2024-03-19 | 11,800.00 | 11,800.00 | 11,390.00 | 11,480.00 | 11,480.00 | 107,958 |
| 2024-03-18 | 11,410.00 | 11,810.00 | 11,410.00 | 11,800.00 | 11,800.00 | 115,833 |
| 2024-03-15 | 11,780.00 | 11,780.00 | 11,350.00 | 11,430.00 | 11,430.00 | 128,223 |
| 2024-03-14 | 11,910.00 | 11,990.00 | 11,620.00 | 11,800.00 | 11,800.00 | 115,057 |
| 2024-03-13 | 11,840.00 | 12,060.00 | 11,570.00 | 11,910.00 | 11,910.00 | 183,677 |
| 2024-03-12 | 12,270.00 | 12,270.00 | 11,820.00 | 11,840.00 | 11,840.00 | 173,002 |
| 2024-03-11 | 12,000.00 | 12,260.00 | 11,710.00 | 12,180.00 | 12,180.00 | 180,241 |
| 2024-03-08 | 12,370.00 | 12,800.00 | 12,010.00 | 12,110.00 | 12,110.00 | 195,566 |
| 2024-03-07 | 12,460.00 | 13,440.00 | 12,100.00 | 12,360.00 | 12,360.00 | 1,005,454 |
| 2024-03-06 | 11,660.00 | 12,090.00 | 11,440.00 | 11,850.00 | 11,850.00 | 229,863 |
| 2024-03-05 | 11,400.00 | 12,020.00 | 11,100.00 | 11,640.00 | 11,640.00 | 232,773 |
| 2024-03-04 | 11,430.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | 148,808 |
| 2024-02-29 | 11,400.00 | 11,540.00 | 11,110.00 | 11,180.00 | 11,180.00 | 170,028 |
| 2024-02-28 | 11,650.00 | 11,720.00 | 11,170.00 | 11,440.00 | 11,440.00 | 254,030 |
| 2024-02-27 | 12,660.00 | 12,660.00 | 11,500.00 | 11,530.00 | 11,530.00 | 449,382 |
| 2024-02-26 | 13,120.00 | 13,270.00 | 12,610.00 | 12,660.00 | 12,660.00 | 217,406 |
| 2024-02-23 | 13,760.00 | 13,760.00 | 13,190.00 | 13,200.00 | 13,200.00 | 183,509 |
| 2024-02-22 | 12,960.00 | 13,800.00 | 12,950.00 | 13,760.00 | 13,760.00 | 343,624 |
| 2024-02-21 | 13,500.00 | 14,600.00 | 13,310.00 | 13,310.00 | 13,310.00 | 393,847 |
| 2024-02-20 | 13,730.00 | 13,870.00 | 13,300.00 | 13,480.00 | 13,480.00 | 137,707 |
| 2024-02-19 | 13,920.00 | 14,110.00 | 13,550.00 | 13,730.00 | 13,730.00 | 170,156 |
| 2024-02-16 | 14,290.00 | 14,450.00 | 13,980.00 | 14,010.00 | 14,010.00 | 153,211 |
| 2024-02-15 | 14,370.00 | 14,410.00 | 13,950.00 | 14,160.00 | 14,160.00 | 146,748 |
| 2024-02-14 | 13,700.00 | 14,280.00 | 13,260.00 | 14,160.00 | 14,160.00 | 202,694 |
| 2024-02-13 | 13,540.00 | 14,220.00 | 13,540.00 | 13,830.00 | 13,830.00 | 208,917 |
| 2024-02-08 | 13,320.00 | 13,770.00 | 13,250.00 | 13,490.00 | 13,490.00 | 89,556 |
| 2024-02-07 | 13,740.00 | 13,740.00 | 13,100.00 | 13,190.00 | 13,190.00 | 130,308 |
| 2024-02-06 | 13,290.00 | 13,760.00 | 12,940.00 | 13,720.00 | 13,720.00 | 221,635 |
| 2024-02-05 | 13,390.00 | 13,420.00 | 12,740.00 | 13,000.00 | 13,000.00 | 173,184 |
| 2024-02-02 | 13,280.00 | 13,740.00 | 13,230.00 | 13,290.00 | 13,290.00 | 164,412 |
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.