Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 13,200.00 | 13,460.00 | 12,900.00 | 13,150.00 | 13,150.00 | 176,280 |
| 2024-01-31 | 13,800.00 | 14,310.00 | 13,290.00 | 13,290.00 | 13,290.00 | 239,506 |
| 2024-01-30 | 14,010.00 | 14,210.00 | 13,410.00 | 14,100.00 | 14,100.00 | 249,383 |
| 2024-01-29 | 14,880.00 | 14,880.00 | 13,590.00 | 13,780.00 | 13,780.00 | 500,795 |
| 2024-01-26 | 15,150.00 | 15,470.00 | 14,970.00 | 14,970.00 | 14,970.00 | 231,067 |
| 2024-01-25 | 16,230.00 | 16,250.00 | 15,100.00 | 15,150.00 | 15,150.00 | 483,085 |
| 2024-01-24 | 17,070.00 | 17,070.00 | 16,260.00 | 16,260.00 | 16,260.00 | 286,498 |
| 2024-01-23 | 17,490.00 | 17,650.00 | 16,660.00 | 17,200.00 | 17,200.00 | 519,762 |
| 2024-01-22 | 15,450.00 | 17,860.00 | 15,400.00 | 17,520.00 | 17,520.00 | 992,964 |
| 2024-01-19 | 15,690.00 | 15,940.00 | 15,270.00 | 15,270.00 | 15,270.00 | 278,904 |
| 2024-01-18 | 15,620.00 | 15,910.00 | 14,960.00 | 15,330.00 | 15,330.00 | 333,473 |
| 2024-01-17 | 16,300.00 | 16,670.00 | 15,710.00 | 15,720.00 | 15,720.00 | 398,703 |
| 2024-01-16 | 16,360.00 | 16,980.00 | 16,040.00 | 16,750.00 | 16,750.00 | 385,197 |
| 2024-01-15 | 17,470.00 | 17,530.00 | 16,250.00 | 16,320.00 | 16,320.00 | 662,933 |
| 2024-01-12 | 18,960.00 | 18,960.00 | 17,540.00 | 17,540.00 | 17,540.00 | 572,048 |
| 2024-01-11 | 19,310.00 | 19,360.00 | 18,810.00 | 19,060.00 | 19,060.00 | 334,419 |
| 2024-01-10 | 18,420.00 | 19,260.00 | 18,010.00 | 19,260.00 | 19,260.00 | 678,687 |
| 2024-01-09 | 19,150.00 | 19,250.00 | 18,320.00 | 18,450.00 | 18,450.00 | 496,736 |
| 2024-01-08 | 19,240.00 | 19,490.00 | 18,890.00 | 19,000.00 | 19,000.00 | 382,975 |
| 2024-01-05 | 19,200.00 | 19,200.00 | 18,500.00 | 18,950.00 | 18,950.00 | 592,920 |
| 2024-01-04 | 18,750.00 | 20,050.00 | 18,580.00 | 19,750.00 | 19,750.00 | 885,778 |
| 2024-01-03 | 19,590.00 | 19,690.00 | 18,910.00 | 19,170.00 | 19,170.00 | 740,974 |
| 2024-01-02 | 20,300.00 | 21,100.00 | 19,510.00 | 20,000.00 | 20,000.00 | 962,651 |
| 2023-12-28 | 20,350.00 | 20,400.00 | 19,400.00 | 20,000.00 | 20,000.00 | 600,782 |
| 2023-12-27 | 19,110.00 | 21,200.00 | 19,110.00 | 19,950.00 | 19,950.00 | 2,459,490 |
| 2023-12-26 | 19,430.00 | 19,450.00 | 18,630.00 | 19,190.00 | 19,190.00 | 882,554 |
| 2023-12-22 | 18,390.00 | 19,700.00 | 17,680.00 | 19,590.00 | 19,590.00 | 3,240,584 |
| 2023-12-21 | 19,000.00 | 19,170.00 | 18,070.00 | 18,140.00 | 18,140.00 | 1,417,329 |
| 2023-12-20 | 16,150.00 | 20,000.00 | 16,010.00 | 19,270.00 | 19,270.00 | 7,494,277 |
| 2023-12-19 | 16,590.00 | 16,750.00 | 15,850.00 | 15,990.00 | 15,990.00 | 636,300 |
| 2023-12-18 | 15,920.00 | 16,140.00 | 15,450.00 | 16,120.00 | 16,120.00 | 516,917 |
| 2023-12-15 | 15,900.00 | 16,890.00 | 15,710.00 | 15,790.00 | 15,790.00 | 1,267,194 |
| 2023-12-14 | 15,930.00 | 15,980.00 | 15,010.00 | 15,660.00 | 15,660.00 | 553,566 |
| 2023-12-13 | 16,150.00 | 16,180.00 | 15,150.00 | 15,500.00 | 15,500.00 | 627,523 |
| 2023-12-12 | 16,600.00 | 16,880.00 | 15,920.00 | 16,030.00 | 16,030.00 | 846,838 |
| 2023-12-11 | 17,010.00 | 17,010.00 | 16,090.00 | 16,200.00 | 16,200.00 | 904,073 |
| 2023-12-08 | 16,800.00 | 17,600.00 | 16,560.00 | 17,200.00 | 17,200.00 | 1,627,648 |
| 2023-12-07 | 16,130.00 | 16,940.00 | 15,850.00 | 16,500.00 | 16,500.00 | 1,001,629 |
| 2023-12-06 | 14,480.00 | 16,550.00 | 14,240.00 | 16,470.00 | 16,470.00 | 2,274,805 |
| 2023-12-05 | 14,900.00 | 15,400.00 | 14,230.00 | 14,480.00 | 14,480.00 | 588,268 |
| 2023-12-04 | 15,750.00 | 15,760.00 | 14,810.00 | 14,900.00 | 14,900.00 | 626,593 |
| 2023-12-01 | 15,320.00 | 16,130.00 | 14,930.00 | 15,730.00 | 15,730.00 | 1,002,640 |
| 2023-11-30 | 16,470.00 | 16,470.00 | 15,310.00 | 15,650.00 | 15,650.00 | 1,117,755 |
| 2023-11-29 | 16,190.00 | 17,420.00 | 15,590.00 | 16,040.00 | 16,040.00 | 4,637,174 |
| 2023-11-28 | 16,520.00 | 17,350.00 | 15,300.00 | 15,650.00 | 15,650.00 | 2,907,111 |
| 2023-11-27 | 15,200.00 | 16,310.00 | 15,200.00 | 16,130.00 | 16,130.00 | 3,169,378 |
| 2023-11-24 | 14,120.00 | 15,620.00 | 13,600.00 | 15,350.00 | 15,350.00 | 4,730,990 |
| 2023-11-23 | 14,930.00 | 14,930.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,552,553 |
| 2023-11-22 | 15,400.00 | 17,650.00 | 14,750.00 | 14,930.00 | 14,930.00 | 10,533,670 |
| 2023-11-21 | 13,990.00 | 15,370.00 | 13,810.00 | 14,440.00 | 14,440.00 | 3,079,674 |
| 2023-11-20 | 12,330.00 | 14,500.00 | 12,160.00 | 14,140.00 | 14,140.00 | 3,667,056 |
| 2023-11-17 | 13,110.00 | 13,110.00 | 12,350.00 | 12,580.00 | 12,580.00 | 913,546 |
| 2023-11-16 | 10,430.00 | 13,540.00 | 10,420.00 | 13,120.00 | 13,120.00 | 5,825,729 |
| 2023-11-15 | 10,500.00 | 10,770.00 | 10,250.00 | 10,420.00 | 10,420.00 | 254,432 |
| 2023-11-14 | 10,090.00 | 10,300.00 | 9,960.00 | 10,250.00 | 10,250.00 | 266,032 |
| 2023-11-13 | 10,360.00 | 10,540.00 | 9,960.00 | 10,090.00 | 10,090.00 | 161,121 |
| 2023-11-10 | 10,890.00 | 10,940.00 | 10,210.00 | 10,320.00 | 10,320.00 | 184,293 |
| 2023-11-09 | 11,720.00 | 11,760.00 | 10,870.00 | 10,890.00 | 10,890.00 | 285,410 |
| 2023-11-08 | 12,100.00 | 12,120.00 | 11,460.00 | 11,700.00 | 11,700.00 | 236,888 |
| 2023-11-07 | 12,170.00 | 13,100.00 | 11,630.00 | 11,870.00 | 11,870.00 | 779,215 |
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.