Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 12,300.00 | 12,300.00 | 11,200.00 | 12,100.00 | 12,100.00 | 464,518 |
| 2023-11-03 | 12,110.00 | 12,200.00 | 11,520.00 | 12,100.00 | 12,100.00 | 277,104 |
| 2023-11-02 | 11,230.00 | 12,280.00 | 11,210.00 | 11,960.00 | 11,960.00 | 642,961 |
| 2023-11-01 | 10,900.00 | 11,260.00 | 10,590.00 | 10,900.00 | 10,900.00 | 237,924 |
| 2023-10-31 | 11,580.00 | 11,820.00 | 10,560.00 | 10,700.00 | 10,700.00 | 283,872 |
| 2023-10-30 | 11,600.00 | 11,690.00 | 10,950.00 | 11,200.00 | 11,200.00 | 278,190 |
| 2023-10-27 | 10,950.00 | 11,520.00 | 10,800.00 | 11,520.00 | 11,520.00 | 349,565 |
| 2023-10-26 | 10,980.00 | 11,750.00 | 10,680.00 | 10,970.00 | 10,970.00 | 349,782 |
| 2023-10-25 | 11,870.00 | 12,090.00 | 11,550.00 | 11,550.00 | 11,550.00 | 361,549 |
| 2023-10-24 | 11,160.00 | 12,270.00 | 10,440.00 | 11,810.00 | 11,810.00 | 1,141,543 |
| 2023-10-23 | 11,950.00 | 12,150.00 | 11,010.00 | 11,010.00 | 11,010.00 | 522,791 |
| 2023-10-20 | 12,650.00 | 12,800.00 | 11,960.00 | 12,000.00 | 12,000.00 | 653,119 |
| 2023-10-19 | 14,120.00 | 14,130.00 | 12,950.00 | 13,090.00 | 13,090.00 | 679,578 |
| 2023-10-18 | 14,380.00 | 14,390.00 | 13,460.00 | 13,890.00 | 13,890.00 | 739,726 |
| 2023-10-17 | 14,520.00 | 15,590.00 | 14,430.00 | 14,530.00 | 14,530.00 | 2,121,958 |
| 2023-10-16 | 13,910.00 | 15,190.00 | 13,500.00 | 14,420.00 | 14,420.00 | 3,280,264 |
| 2023-10-13 | 14,280.00 | 14,280.00 | 13,330.00 | 13,900.00 | 13,900.00 | 627,201 |
| 2023-10-12 | 14,880.00 | 15,350.00 | 14,190.00 | 14,490.00 | 14,490.00 | 1,165,024 |
| 2023-10-11 | 14,100.00 | 14,930.00 | 13,900.00 | 14,400.00 | 14,400.00 | 1,329,635 |
| 2023-10-10 | 13,850.00 | 15,280.00 | 13,500.00 | 13,500.00 | 13,500.00 | 2,553,266 |
| 2023-10-06 | 13,120.00 | 15,300.00 | 12,960.00 | 13,970.00 | 13,970.00 | 2,404,575 |
| 2023-10-05 | 12,620.00 | 14,960.00 | 12,300.00 | 13,220.00 | 13,220.00 | 5,522,404 |
| 2023-10-04 | 13,960.00 | 13,960.00 | 12,360.00 | 12,360.00 | 12,360.00 | 661,940 |
| 2023-09-27 | 13,630.00 | 15,700.00 | 13,420.00 | 14,200.00 | 14,200.00 | 2,111,775 |
| 2023-09-26 | 14,600.00 | 14,860.00 | 13,600.00 | 13,600.00 | 13,600.00 | 563,700 |
| 2023-09-25 | 15,570.00 | 15,670.00 | 14,200.00 | 14,280.00 | 14,280.00 | 841,787 |
| 2023-09-22 | 17,510.00 | 17,510.00 | 15,350.00 | 15,690.00 | 15,690.00 | 2,217,177 |
| 2023-09-21 | 18,290.00 | 18,840.00 | 17,680.00 | 17,680.00 | 17,680.00 | 473,548 |
| 2023-09-20 | 20,500.00 | 21,050.00 | 18,720.00 | 18,840.00 | 18,840.00 | 867,574 |
| 2023-09-19 | 20,250.00 | 23,150.00 | 20,200.00 | 20,950.00 | 20,950.00 | 2,051,347 |
| 2023-09-18 | 20,600.00 | 21,450.00 | 19,830.00 | 19,850.00 | 19,850.00 | 681,695 |
| 2023-09-15 | 22,200.00 | 22,250.00 | 19,990.00 | 20,700.00 | 20,700.00 | 811,679 |
| 2023-09-14 | 22,000.00 | 22,650.00 | 20,650.00 | 21,750.00 | 21,750.00 | 679,778 |
| 2023-09-13 | 22,500.00 | 24,150.00 | 21,600.00 | 22,200.00 | 22,200.00 | 967,807 |
| 2023-09-12 | 26,850.00 | 26,850.00 | 21,850.00 | 22,550.00 | 22,550.00 | 1,934,028 |
| 2023-09-11 | 22,200.00 | 26,500.00 | 21,400.00 | 24,600.00 | 24,600.00 | 2,832,318 |
| 2023-09-08 | 23,800.00 | 23,950.00 | 21,550.00 | 22,650.00 | 22,650.00 | 1,273,662 |
| 2023-09-07 | 25,050.00 | 25,350.00 | 24,000.00 | 24,400.00 | 24,400.00 | 1,075,112 |
| 2023-09-06 | 25,000.00 | 27,250.00 | 24,050.00 | 26,000.00 | 26,000.00 | 2,515,983 |
| 2023-09-05 | 27,050.00 | 27,900.00 | 23,550.00 | 25,600.00 | 25,600.00 | 4,529,918 |
| 2023-09-04 | 29,000.00 | 29,250.00 | 25,450.00 | 25,500.00 | 25,500.00 | 3,836,793 |
| 2023-09-01 | 22,750.00 | 30,000.00 | 22,550.00 | 30,000.00 | 30,000.00 | 13,824,610 |
| 2023-08-31 | 23,500.00 | 25,900.00 | 22,500.00 | 23,100.00 | 23,100.00 | 13,270,330 |
| 2023-08-30 | 18,270.00 | 22,100.00 | 18,230.00 | 22,100.00 | 22,100.00 | 18,080,760 |
| 2023-08-29 | 17,400.00 | 18,970.00 | 16,700.00 | 17,010.00 | 17,010.00 | 7,763,878 |
| 2023-08-28 | 17,730.00 | 20,200.00 | 16,610.00 | 17,660.00 | 17,660.00 | 18,658,590 |
| 2023-08-25 | 14,450.00 | 18,660.00 | 14,420.00 | 17,210.00 | 17,210.00 | 25,693,539 |
| 2023-08-24 | 12,000.00 | 16,390.00 | 11,520.00 | 14,790.00 | 14,790.00 | 24,140,270 |
| 2023-08-23 | 12,140.00 | 13,610.00 | 11,810.00 | 12,700.00 | 12,700.00 | 8,035,703 |
| 2023-08-22 | 16,110.00 | 16,800.00 | 10,030.00 | 10,470.00 | 10,470.00 | 19,796,000 |
← NewerPage 13 of 13 · 770 trading days
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.