Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,220.00 | 8,220.00 | 8,000.00 | 8,090.00 | 8,090.00 | 95,576 |
| 2025-10-27 | 8,150.00 | 8,220.00 | 8,050.00 | 8,120.00 | 8,120.00 | 121,745 |
| 2025-10-24 | 8,340.00 | 8,400.00 | 8,050.00 | 8,140.00 | 8,140.00 | 198,073 |
| 2025-10-23 | 8,470.00 | 8,520.00 | 8,280.00 | 8,290.00 | 8,290.00 | 173,561 |
| 2025-10-22 | 8,770.00 | 8,790.00 | 8,320.00 | 8,520.00 | 8,520.00 | 213,338 |
| 2025-10-21 | 8,930.00 | 9,200.00 | 8,760.00 | 8,770.00 | 8,770.00 | 146,904 |
| 2025-10-20 | 9,060.00 | 9,220.00 | 8,790.00 | 8,920.00 | 8,920.00 | 204,574 |
| 2025-10-17 | 9,410.00 | 9,440.00 | 9,030.00 | 9,060.00 | 9,060.00 | 223,089 |
| 2025-10-16 | 9,240.00 | 9,990.00 | 9,210.00 | 9,410.00 | 9,410.00 | 863,914 |
| 2025-10-15 | 8,690.00 | 9,160.00 | 8,680.00 | 9,120.00 | 9,120.00 | 197,978 |
| 2025-10-14 | 9,030.00 | 9,120.00 | 8,610.00 | 8,680.00 | 8,680.00 | 213,276 |
| 2025-10-13 | 8,800.00 | 9,010.00 | 8,710.00 | 8,920.00 | 8,920.00 | 144,534 |
| 2025-10-10 | 8,690.00 | 8,970.00 | 8,690.00 | 8,960.00 | 8,960.00 | 168,131 |
| 2025-10-02 | 8,470.00 | 8,750.00 | 8,420.00 | 8,660.00 | 8,660.00 | 110,071 |
| 2025-10-01 | 8,230.00 | 8,580.00 | 8,230.00 | 8,370.00 | 8,370.00 | 77,229 |
| 2025-09-30 | 8,370.00 | 8,500.00 | 8,230.00 | 8,270.00 | 8,270.00 | 73,156 |
| 2025-09-29 | 8,400.00 | 8,570.00 | 8,300.00 | 8,430.00 | 8,430.00 | 92,748 |
| 2025-09-26 | 8,890.00 | 8,890.00 | 8,260.00 | 8,400.00 | 8,400.00 | 219,764 |
| 2025-09-25 | 8,630.00 | 9,180.00 | 8,600.00 | 8,770.00 | 8,770.00 | 198,176 |
| 2025-09-24 | 8,850.00 | 8,870.00 | 8,530.00 | 8,780.00 | 8,780.00 | 167,514 |
| 2025-09-23 | 9,050.00 | 9,150.00 | 8,860.00 | 8,920.00 | 8,920.00 | 211,150 |
| 2025-09-22 | 8,830.00 | 9,530.00 | 8,790.00 | 9,030.00 | 9,030.00 | 856,973 |
| 2025-09-19 | 8,790.00 | 8,790.00 | 8,500.00 | 8,750.00 | 8,750.00 | 97,235 |
| 2025-09-18 | 8,820.00 | 8,950.00 | 8,710.00 | 8,750.00 | 8,750.00 | 91,230 |
| 2025-09-17 | 8,930.00 | 9,100.00 | 8,760.00 | 8,800.00 | 8,800.00 | 102,796 |
| 2025-09-16 | 8,920.00 | 8,970.00 | 8,700.00 | 8,950.00 | 8,950.00 | 116,616 |
| 2025-09-15 | 8,920.00 | 8,990.00 | 8,660.00 | 8,740.00 | 8,740.00 | 123,561 |
| 2025-09-12 | 8,660.00 | 8,860.00 | 8,620.00 | 8,790.00 | 8,790.00 | 98,520 |
| 2025-09-11 | 8,690.00 | 8,740.00 | 8,510.00 | 8,580.00 | 8,580.00 | 84,523 |
| 2025-09-10 | 8,730.00 | 8,810.00 | 8,660.00 | 8,710.00 | 8,710.00 | 83,509 |
| 2025-09-09 | 8,690.00 | 8,810.00 | 8,510.00 | 8,750.00 | 8,750.00 | 156,190 |
| 2025-09-08 | 8,820.00 | 8,940.00 | 8,600.00 | 8,600.00 | 8,600.00 | 205,179 |
| 2025-09-05 | 9,290.00 | 9,290.00 | 8,980.00 | 9,040.00 | 9,040.00 | 222,209 |
| 2025-09-04 | 9,040.00 | 9,870.00 | 8,740.00 | 9,290.00 | 9,290.00 | 838,162 |
| 2025-09-03 | 10,210.00 | 10,300.00 | 8,820.00 | 8,930.00 | 8,930.00 | 1,696,214 |
| 2025-09-02 | 8,080.00 | 8,200.00 | 8,000.00 | 8,160.00 | 8,160.00 | 33,492 |
| 2025-09-01 | 8,420.00 | 8,680.00 | 7,960.00 | 8,000.00 | 8,000.00 | 75,151 |
| 2025-08-29 | 8,790.00 | 8,920.00 | 8,560.00 | 8,730.00 | 8,730.00 | 137,272 |
| 2025-08-28 | 8,500.00 | 8,630.00 | 8,370.00 | 8,490.00 | 8,490.00 | 69,910 |
| 2025-08-27 | 7,890.00 | 8,390.00 | 7,770.00 | 8,350.00 | 8,350.00 | 148,930 |
| 2025-08-26 | 7,680.00 | 7,890.00 | 7,450.00 | 7,830.00 | 7,830.00 | 62,971 |
| 2025-08-25 | 7,400.00 | 7,580.00 | 7,370.00 | 7,500.00 | 7,500.00 | 20,729 |
| 2025-08-22 | 7,220.00 | 7,350.00 | 7,190.00 | 7,280.00 | 7,280.00 | 17,884 |
| 2025-08-21 | 7,330.00 | 7,360.00 | 7,000.00 | 7,210.00 | 7,210.00 | 26,643 |
| 2025-08-20 | 7,450.00 | 7,450.00 | 7,120.00 | 7,260.00 | 7,260.00 | 71,143 |
| 2025-08-19 | 7,750.00 | 7,840.00 | 7,500.00 | 7,560.00 | 7,560.00 | 50,966 |
| 2025-08-18 | 7,860.00 | 7,900.00 | 7,730.00 | 7,750.00 | 7,750.00 | 48,094 |
| 2025-08-14 | 8,110.00 | 8,130.00 | 7,900.00 | 7,930.00 | 7,930.00 | 78,634 |
| 2025-08-13 | 8,110.00 | 8,170.00 | 7,980.00 | 8,080.00 | 8,080.00 | 29,733 |
| 2025-08-12 | 8,210.00 | 8,290.00 | 8,060.00 | 8,110.00 | 8,110.00 | 43,470 |
| 2025-08-11 | 8,390.00 | 8,590.00 | 8,180.00 | 8,180.00 | 8,180.00 | 55,536 |
| 2025-08-08 | 8,490.00 | 8,590.00 | 8,320.00 | 8,350.00 | 8,350.00 | 56,606 |
| 2025-08-07 | 8,440.00 | 8,710.00 | 8,350.00 | 8,490.00 | 8,490.00 | 175,860 |
| 2025-08-06 | 8,300.00 | 8,420.00 | 8,020.00 | 8,200.00 | 8,200.00 | 162,345 |
| 2025-08-05 | 7,840.00 | 8,280.00 | 7,720.00 | 8,090.00 | 8,090.00 | 109,911 |
| 2025-08-04 | 7,580.00 | 7,750.00 | 7,540.00 | 7,700.00 | 7,700.00 | 20,585 |
| 2025-08-01 | 7,870.00 | 7,920.00 | 7,560.00 | 7,580.00 | 7,580.00 | 74,820 |
| 2025-07-31 | 7,990.00 | 7,990.00 | 7,810.00 | 7,890.00 | 7,890.00 | 31,880 |
| 2025-07-30 | 7,800.00 | 7,990.00 | 7,590.00 | 7,920.00 | 7,920.00 | 43,617 |
| 2025-07-29 | 7,800.00 | 7,930.00 | 7,700.00 | 7,800.00 | 7,800.00 | 61,444 |
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.