Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,470.00 | 8,960.00 | 8,340.00 | 8,520.00 | 8,520.00 | 688,652 |
| 2026-01-22 | 8,200.00 | 8,600.00 | 8,120.00 | 8,290.00 | 8,290.00 | 380,385 |
| 2026-01-21 | 8,270.00 | 8,570.00 | 7,970.00 | 8,190.00 | 8,190.00 | 322,525 |
| 2026-01-20 | 8,310.00 | 8,490.00 | 7,900.00 | 8,370.00 | 8,370.00 | 343,229 |
| 2026-01-19 | 8,560.00 | 8,610.00 | 8,180.00 | 8,310.00 | 8,310.00 | 257,609 |
| 2026-01-16 | 8,760.00 | 8,840.00 | 8,340.00 | 8,490.00 | 8,490.00 | 306,461 |
| 2026-01-15 | 8,390.00 | 8,670.00 | 8,090.00 | 8,650.00 | 8,650.00 | 333,820 |
| 2026-01-14 | 8,280.00 | 8,640.00 | 8,200.00 | 8,300.00 | 8,300.00 | 245,622 |
| 2026-01-13 | 8,200.00 | 8,560.00 | 8,140.00 | 8,260.00 | 8,260.00 | 174,155 |
| 2026-01-12 | 8,100.00 | 8,460.00 | 8,075.00 | 8,200.00 | 8,200.00 | 240,935 |
| 2026-01-09 | 8,370.00 | 8,460.00 | 8,060.00 | 8,100.00 | 8,100.00 | 204,352 |
| 2026-01-08 | 8,560.00 | 8,700.00 | 8,100.00 | 8,250.00 | 8,250.00 | 546,472 |
| 2026-01-07 | 8,490.00 | 9,080.00 | 8,360.00 | 8,550.00 | 8,550.00 | 798,112 |
| 2026-01-06 | 8,810.00 | 8,870.00 | 8,280.00 | 8,470.00 | 8,470.00 | 221,130 |
| 2026-01-05 | 8,930.00 | 8,940.00 | 8,450.00 | 8,700.00 | 8,700.00 | 272,877 |
| 2026-01-02 | 8,560.00 | 8,930.00 | 8,530.00 | 8,870.00 | 8,870.00 | 286,451 |
| 2025-12-30 | 8,740.00 | 8,880.00 | 8,380.00 | 8,410.00 | 8,410.00 | 161,273 |
| 2025-12-29 | 8,460.00 | 9,030.00 | 8,320.00 | 8,820.00 | 8,820.00 | 532,961 |
| 2025-12-26 | 8,560.00 | 8,770.00 | 8,220.00 | 8,340.00 | 8,340.00 | 301,283 |
| 2025-12-24 | 8,060.00 | 8,380.00 | 8,060.00 | 8,300.00 | 8,300.00 | 103,175 |
| 2025-12-23 | 8,640.00 | 8,640.00 | 8,010.00 | 8,040.00 | 8,040.00 | 102,778 |
| 2025-12-22 | 8,550.00 | 8,600.00 | 8,380.00 | 8,440.00 | 8,440.00 | 82,388 |
| 2025-12-19 | 8,140.00 | 8,500.00 | 7,930.00 | 8,380.00 | 8,380.00 | 112,784 |
| 2025-12-18 | 7,910.00 | 8,140.00 | 7,860.00 | 8,000.00 | 8,000.00 | 88,952 |
| 2025-12-17 | 8,670.00 | 8,750.00 | 8,170.00 | 8,190.00 | 8,190.00 | 205,020 |
| 2025-12-16 | 8,910.00 | 8,970.00 | 8,270.00 | 8,460.00 | 8,460.00 | 234,515 |
| 2025-12-15 | 8,540.00 | 8,630.00 | 8,250.00 | 8,470.00 | 8,470.00 | 67,289 |
| 2025-12-12 | 8,750.00 | 8,860.00 | 8,350.00 | 8,550.00 | 8,550.00 | 153,255 |
| 2025-12-11 | 8,400.00 | 8,890.00 | 8,310.00 | 8,690.00 | 8,690.00 | 414,382 |
| 2025-12-10 | 8,380.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,250.00 | 61,929 |
| 2025-12-09 | 8,530.00 | 8,570.00 | 8,300.00 | 8,420.00 | 8,420.00 | 84,378 |
| 2025-12-08 | 8,470.00 | 8,610.00 | 8,290.00 | 8,530.00 | 8,530.00 | 182,009 |
| 2025-12-05 | 8,490.00 | 8,490.00 | 8,240.00 | 8,390.00 | 8,390.00 | 85,378 |
| 2025-12-04 | 8,410.00 | 8,510.00 | 8,270.00 | 8,370.00 | 8,370.00 | 150,857 |
| 2025-12-03 | 8,360.00 | 8,450.00 | 8,280.00 | 8,330.00 | 8,330.00 | 50,391 |
| 2025-12-02 | 8,170.00 | 8,440.00 | 8,160.00 | 8,360.00 | 8,360.00 | 81,324 |
| 2025-12-01 | 8,140.00 | 8,410.00 | 8,090.00 | 8,170.00 | 8,170.00 | 138,867 |
| 2025-11-28 | 7,760.00 | 8,200.00 | 7,760.00 | 8,140.00 | 8,140.00 | 143,295 |
| 2025-11-27 | 7,870.00 | 7,900.00 | 7,720.00 | 7,750.00 | 7,750.00 | 34,122 |
| 2025-11-26 | 7,310.00 | 7,900.00 | 7,250.00 | 7,820.00 | 7,820.00 | 73,012 |
| 2025-11-25 | 7,540.00 | 7,900.00 | 7,280.00 | 7,300.00 | 7,300.00 | 88,663 |
| 2025-11-24 | 7,370.00 | 7,500.00 | 7,270.00 | 7,390.00 | 7,390.00 | 32,527 |
| 2025-11-21 | 7,230.00 | 7,450.00 | 7,060.00 | 7,390.00 | 7,390.00 | 62,458 |
| 2025-11-20 | 7,200.00 | 7,460.00 | 7,200.00 | 7,380.00 | 7,380.00 | 37,278 |
| 2025-11-19 | 7,150.00 | 7,460.00 | 7,020.00 | 7,250.00 | 7,250.00 | 51,032 |
| 2025-11-18 | 7,470.00 | 7,480.00 | 7,160.00 | 7,200.00 | 7,200.00 | 96,642 |
| 2025-11-17 | 7,610.00 | 7,770.00 | 7,400.00 | 7,470.00 | 7,470.00 | 51,691 |
| 2025-11-14 | 7,870.00 | 7,870.00 | 7,560.00 | 7,560.00 | 7,560.00 | 81,886 |
| 2025-11-13 | 8,050.00 | 8,120.00 | 7,730.00 | 7,910.00 | 7,910.00 | 154,439 |
| 2025-11-12 | 7,430.00 | 7,840.00 | 7,300.00 | 7,780.00 | 7,780.00 | 108,099 |
| 2025-11-11 | 7,490.00 | 7,730.00 | 7,300.00 | 7,420.00 | 7,420.00 | 61,941 |
| 2025-11-10 | 7,310.00 | 7,530.00 | 7,190.00 | 7,480.00 | 7,480.00 | 85,932 |
| 2025-11-07 | 7,700.00 | 7,730.00 | 7,190.00 | 7,360.00 | 7,360.00 | 240,450 |
| 2025-11-06 | 7,960.00 | 8,070.00 | 7,680.00 | 7,700.00 | 7,700.00 | 87,857 |
| 2025-11-05 | 8,130.00 | 8,130.00 | 7,580.00 | 7,750.00 | 7,750.00 | 221,884 |
| 2025-11-04 | 8,360.00 | 8,410.00 | 8,100.00 | 8,140.00 | 8,140.00 | 136,391 |
| 2025-11-03 | 8,350.00 | 8,780.00 | 8,310.00 | 8,360.00 | 8,360.00 | 474,551 |
| 2025-10-31 | 7,910.00 | 8,290.00 | 7,800.00 | 8,270.00 | 8,270.00 | 237,235 |
| 2025-10-30 | 8,070.00 | 8,190.00 | 7,820.00 | 7,830.00 | 7,830.00 | 147,921 |
| 2025-10-29 | 8,080.00 | 8,170.00 | 7,850.00 | 7,910.00 | 7,910.00 | 217,229 |
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.