Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8,020.00 | 8,020.00 | 7,700.00 | 7,840.00 | 7,840.00 | 52,208 |
| 2025-07-25 | 7,860.00 | 7,900.00 | 7,810.00 | 7,840.00 | 7,840.00 | 37,707 |
| 2025-07-24 | 8,040.00 | 8,100.00 | 7,920.00 | 7,930.00 | 7,930.00 | 45,050 |
| 2025-07-23 | 8,140.00 | 8,140.00 | 7,950.00 | 8,010.00 | 8,010.00 | 43,035 |
| 2025-07-22 | 8,210.00 | 8,270.00 | 8,020.00 | 8,160.00 | 8,160.00 | 51,100 |
| 2025-07-21 | 8,180.00 | 8,230.00 | 8,080.00 | 8,210.00 | 8,210.00 | 45,809 |
| 2025-07-18 | 8,340.00 | 8,340.00 | 8,050.00 | 8,160.00 | 8,160.00 | 70,395 |
| 2025-07-17 | 8,030.00 | 8,140.00 | 7,950.00 | 8,130.00 | 8,130.00 | 60,767 |
| 2025-07-16 | 8,080.00 | 8,080.00 | 7,940.00 | 8,000.00 | 8,000.00 | 40,362 |
| 2025-07-15 | 8,080.00 | 8,090.00 | 7,940.00 | 8,050.00 | 8,050.00 | 53,682 |
| 2025-07-14 | 8,250.00 | 8,370.00 | 8,040.00 | 8,080.00 | 8,080.00 | 52,865 |
| 2025-07-11 | 8,120.00 | 8,220.00 | 8,060.00 | 8,210.00 | 8,210.00 | 54,201 |
| 2025-07-10 | 8,090.00 | 8,150.00 | 7,930.00 | 8,070.00 | 8,070.00 | 80,507 |
| 2025-07-09 | 8,200.00 | 8,250.00 | 8,080.00 | 8,120.00 | 8,120.00 | 79,486 |
| 2025-07-08 | 8,200.00 | 8,310.00 | 8,160.00 | 8,200.00 | 8,200.00 | 47,032 |
| 2025-07-07 | 8,220.00 | 8,400.00 | 8,150.00 | 8,260.00 | 8,260.00 | 43,456 |
| 2025-07-04 | 8,430.00 | 8,470.00 | 8,190.00 | 8,300.00 | 8,300.00 | 50,061 |
| 2025-07-03 | 8,260.00 | 8,450.00 | 8,260.00 | 8,370.00 | 8,370.00 | 73,926 |
| 2025-07-02 | 8,530.00 | 8,540.00 | 8,150.00 | 8,220.00 | 8,220.00 | 81,917 |
| 2025-07-01 | 8,850.00 | 8,850.00 | 8,480.00 | 8,500.00 | 8,500.00 | 92,344 |
| 2025-06-30 | 8,760.00 | 8,830.00 | 8,480.00 | 8,640.00 | 8,640.00 | 110,289 |
| 2025-06-27 | 8,940.00 | 8,990.00 | 8,710.00 | 8,750.00 | 8,750.00 | 96,229 |
| 2025-06-26 | 9,100.00 | 9,110.00 | 8,810.00 | 8,890.00 | 8,890.00 | 102,927 |
| 2025-06-25 | 9,370.00 | 9,390.00 | 9,080.00 | 9,130.00 | 9,130.00 | 149,928 |
| 2025-06-24 | 9,490.00 | 9,840.00 | 9,280.00 | 9,540.00 | 9,540.00 | 412,216 |
| 2025-06-23 | 8,970.00 | 9,100.00 | 8,820.00 | 9,060.00 | 9,060.00 | 108,024 |
| 2025-06-20 | 9,260.00 | 9,290.00 | 9,030.00 | 9,190.00 | 9,190.00 | 103,456 |
| 2025-06-19 | 9,100.00 | 9,190.00 | 8,920.00 | 9,150.00 | 9,150.00 | 75,243 |
| 2025-06-18 | 8,920.00 | 9,090.00 | 8,800.00 | 9,060.00 | 9,060.00 | 99,521 |
| 2025-06-17 | 9,100.00 | 9,230.00 | 8,860.00 | 8,990.00 | 8,990.00 | 122,930 |
| 2025-06-16 | 8,890.00 | 9,230.00 | 8,810.00 | 9,060.00 | 9,060.00 | 152,193 |
| 2025-06-13 | 9,490.00 | 9,490.00 | 8,820.00 | 8,940.00 | 8,940.00 | 258,492 |
| 2025-06-12 | 9,760.00 | 9,760.00 | 9,370.00 | 9,520.00 | 9,520.00 | 153,179 |
| 2025-06-11 | 9,690.00 | 9,890.00 | 9,540.00 | 9,620.00 | 9,620.00 | 224,466 |
| 2025-06-10 | 9,820.00 | 9,820.00 | 9,520.00 | 9,530.00 | 9,530.00 | 66,496 |
| 2025-06-09 | 9,880.00 | 9,880.00 | 9,330.00 | 9,550.00 | 9,550.00 | 138,732 |
| 2025-06-05 | 9,960.00 | 9,990.00 | 9,730.00 | 9,800.00 | 9,800.00 | 146,161 |
| 2025-06-04 | 10,170.00 | 10,250.00 | 9,870.00 | 10,000.00 | 10,000.00 | 77,630 |
| 2025-06-02 | 10,230.00 | 10,230.00 | 9,990.00 | 10,100.00 | 10,100.00 | 60,668 |
| 2025-05-30 | 10,320.00 | 10,320.00 | 9,900.00 | 9,930.00 | 9,930.00 | 74,382 |
| 2025-05-29 | 10,390.00 | 10,520.00 | 10,210.00 | 10,320.00 | 10,320.00 | 80,476 |
| 2025-05-28 | 10,450.00 | 10,580.00 | 10,210.00 | 10,290.00 | 10,290.00 | 68,453 |
| 2025-05-27 | 10,480.00 | 10,480.00 | 10,170.00 | 10,360.00 | 10,360.00 | 54,908 |
| 2025-05-26 | 10,470.00 | 10,470.00 | 10,050.00 | 10,370.00 | 10,370.00 | 84,989 |
| 2025-05-23 | 9,760.00 | 10,400.00 | 9,490.00 | 10,270.00 | 10,270.00 | 166,610 |
| 2025-05-22 | 10,030.00 | 10,030.00 | 9,530.00 | 9,560.00 | 9,560.00 | 100,516 |
| 2025-05-21 | 10,160.00 | 10,390.00 | 10,030.00 | 10,100.00 | 10,100.00 | 102,865 |
| 2025-05-20 | 10,140.00 | 10,150.00 | 9,900.00 | 9,970.00 | 9,970.00 | 57,302 |
| 2025-05-19 | 10,000.00 | 10,140.00 | 9,860.00 | 9,880.00 | 9,880.00 | 72,087 |
| 2025-05-16 | 10,380.00 | 10,440.00 | 10,120.00 | 10,300.00 | 10,300.00 | 92,985 |
| 2025-05-15 | 10,550.00 | 10,670.00 | 10,200.00 | 10,550.00 | 10,550.00 | 156,941 |
| 2025-05-14 | 10,290.00 | 10,350.00 | 10,050.00 | 10,350.00 | 10,350.00 | 68,323 |
| 2025-05-13 | 10,280.00 | 10,340.00 | 10,040.00 | 10,200.00 | 10,200.00 | 89,098 |
| 2025-05-12 | 9,810.00 | 10,320.00 | 9,790.00 | 10,040.00 | 10,040.00 | 143,250 |
| 2025-05-09 | 9,990.00 | 9,990.00 | 9,470.00 | 9,560.00 | 9,560.00 | 83,893 |
| 2025-05-08 | 9,850.00 | 9,980.00 | 9,810.00 | 9,890.00 | 9,890.00 | 46,142 |
| 2025-05-07 | 9,710.00 | 10,070.00 | 9,590.00 | 9,780.00 | 9,780.00 | 95,381 |
| 2025-05-02 | 9,630.00 | 9,830.00 | 9,610.00 | 9,650.00 | 9,650.00 | 44,044 |
| 2025-04-30 | 9,880.00 | 9,940.00 | 9,510.00 | 9,610.00 | 9,610.00 | 61,276 |
| 2025-04-29 | 10,050.00 | 10,120.00 | 9,650.00 | 9,880.00 | 9,880.00 | 57,881 |
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.