Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10,360.00 | 10,390.00 | 9,860.00 | 9,910.00 | 9,910.00 | 177,261 |
| 2025-04-25 | 9,850.00 | 10,050.00 | 9,700.00 | 9,850.00 | 9,850.00 | 139,762 |
| 2025-04-24 | 9,850.00 | 9,850.00 | 9,300.00 | 9,460.00 | 9,460.00 | 90,013 |
| 2025-04-23 | 9,330.00 | 9,560.00 | 9,160.00 | 9,530.00 | 9,530.00 | 119,056 |
| 2025-04-22 | 8,770.00 | 8,940.00 | 8,770.00 | 8,940.00 | 8,940.00 | 46,000 |
| 2025-04-21 | 9,150.00 | 9,260.00 | 8,910.00 | 8,920.00 | 8,920.00 | 47,341 |
| 2025-04-18 | 9,260.00 | 9,270.00 | 8,950.00 | 9,160.00 | 9,160.00 | 55,807 |
| 2025-04-17 | 9,050.00 | 9,270.00 | 9,050.00 | 9,200.00 | 9,200.00 | 43,127 |
| 2025-04-16 | 9,250.00 | 9,330.00 | 9,040.00 | 9,060.00 | 9,060.00 | 93,153 |
| 2025-04-15 | 9,480.00 | 9,480.00 | 9,230.00 | 9,330.00 | 9,330.00 | 82,106 |
| 2025-04-14 | 9,250.00 | 9,260.00 | 9,030.00 | 9,250.00 | 9,250.00 | 94,703 |
| 2025-04-11 | 8,300.00 | 9,040.00 | 8,300.00 | 9,030.00 | 9,030.00 | 152,365 |
| 2025-04-10 | 8,600.00 | 8,630.00 | 8,120.00 | 8,540.00 | 8,540.00 | 128,980 |
| 2025-04-09 | 8,150.00 | 8,230.00 | 7,560.00 | 7,740.00 | 7,740.00 | 213,237 |
| 2025-04-08 | 8,770.00 | 8,900.00 | 8,210.00 | 8,310.00 | 8,310.00 | 97,342 |
| 2025-04-07 | 8,990.00 | 8,990.00 | 8,350.00 | 8,350.00 | 8,350.00 | 141,269 |
| 2025-04-04 | 9,280.00 | 9,510.00 | 8,990.00 | 9,300.00 | 9,300.00 | 143,499 |
| 2025-04-03 | 9,180.00 | 9,830.00 | 9,090.00 | 9,420.00 | 9,420.00 | 121,692 |
| 2025-04-02 | 10,350.00 | 10,450.00 | 9,700.00 | 9,760.00 | 9,760.00 | 203,347 |
| 2025-04-01 | 10,020.00 | 10,380.00 | 9,890.00 | 10,200.00 | 10,200.00 | 89,959 |
| 2025-03-31 | 10,690.00 | 10,690.00 | 9,840.00 | 9,920.00 | 9,920.00 | 188,554 |
| 2025-03-28 | 11,870.00 | 11,880.00 | 10,690.00 | 10,800.00 | 10,800.00 | 331,448 |
| 2025-03-27 | 12,470.00 | 12,470.00 | 11,710.00 | 11,830.00 | 11,830.00 | 238,569 |
| 2025-03-26 | 12,300.00 | 12,640.00 | 12,180.00 | 12,500.00 | 12,500.00 | 245,236 |
| 2025-03-25 | 12,990.00 | 13,060.00 | 12,030.00 | 12,320.00 | 12,320.00 | 436,954 |
| 2025-03-24 | 11,910.00 | 12,700.00 | 11,870.00 | 12,660.00 | 12,660.00 | 385,340 |
| 2025-03-21 | 11,530.00 | 12,100.00 | 11,530.00 | 12,090.00 | 12,090.00 | 238,118 |
| 2025-03-20 | 12,480.00 | 12,550.00 | 11,470.00 | 11,510.00 | 11,510.00 | 373,772 |
| 2025-03-19 | 12,000.00 | 12,500.00 | 11,900.00 | 12,340.00 | 12,340.00 | 380,189 |
| 2025-03-18 | 11,990.00 | 12,210.00 | 11,800.00 | 12,120.00 | 12,120.00 | 279,221 |
| 2025-03-17 | 11,690.00 | 12,110.00 | 11,450.00 | 11,950.00 | 11,950.00 | 375,672 |
| 2025-03-14 | 11,350.00 | 12,400.00 | 11,320.00 | 11,550.00 | 11,550.00 | 271,984 |
| 2025-03-13 | 11,800.00 | 12,060.00 | 11,380.00 | 11,380.00 | 11,380.00 | 218,225 |
| 2025-03-12 | 11,980.00 | 12,090.00 | 11,680.00 | 11,690.00 | 11,690.00 | 260,530 |
| 2025-03-11 | 11,120.00 | 12,080.00 | 10,900.00 | 11,950.00 | 11,950.00 | 674,091 |
| 2025-03-10 | 12,300.00 | 12,590.00 | 11,700.00 | 11,760.00 | 11,760.00 | 567,664 |
| 2025-03-07 | 13,400.00 | 13,520.00 | 12,430.00 | 12,600.00 | 12,600.00 | 565,731 |
| 2025-03-06 | 13,770.00 | 14,000.00 | 13,440.00 | 13,440.00 | 13,440.00 | 535,094 |
| 2025-03-05 | 14,190.00 | 14,260.00 | 13,220.00 | 13,240.00 | 13,240.00 | 546,171 |
| 2025-03-04 | 13,840.00 | 14,400.00 | 13,500.00 | 14,020.00 | 14,020.00 | 354,903 |
| 2025-02-28 | 14,610.00 | 15,250.00 | 14,210.00 | 14,280.00 | 14,280.00 | 878,772 |
| 2025-02-27 | 14,630.00 | 15,030.00 | 14,550.00 | 14,800.00 | 14,800.00 | 227,574 |
| 2025-02-26 | 14,980.00 | 15,470.00 | 14,280.00 | 14,700.00 | 14,700.00 | 479,835 |
| 2025-02-25 | 14,530.00 | 15,160.00 | 14,060.00 | 15,000.00 | 15,000.00 | 466,499 |
| 2025-02-24 | 15,070.00 | 15,140.00 | 14,440.00 | 14,980.00 | 14,980.00 | 396,859 |
| 2025-02-21 | 14,830.00 | 15,280.00 | 14,730.00 | 15,070.00 | 15,070.00 | 354,049 |
| 2025-02-20 | 15,620.00 | 15,690.00 | 14,680.00 | 15,170.00 | 15,170.00 | 584,554 |
| 2025-02-19 | 16,370.00 | 16,930.00 | 15,520.00 | 15,560.00 | 15,560.00 | 1,108,022 |
| 2025-02-18 | 15,000.00 | 16,840.00 | 14,630.00 | 16,630.00 | 16,630.00 | 2,647,700 |
| 2025-02-17 | 14,410.00 | 15,250.00 | 14,280.00 | 15,080.00 | 15,080.00 | 1,862,608 |
| 2025-02-14 | 13,960.00 | 14,300.00 | 13,500.00 | 13,920.00 | 13,920.00 | 609,456 |
| 2025-02-13 | 14,200.00 | 14,360.00 | 13,750.00 | 13,770.00 | 13,770.00 | 479,675 |
| 2025-02-12 | 14,720.00 | 15,150.00 | 13,670.00 | 13,800.00 | 13,800.00 | 1,077,912 |
| 2025-02-11 | 13,860.00 | 15,150.00 | 13,800.00 | 14,720.00 | 14,720.00 | 2,219,597 |
| 2025-02-10 | 14,400.00 | 14,470.00 | 13,690.00 | 14,100.00 | 14,100.00 | 2,092,488 |
| 2025-02-07 | 12,380.00 | 13,580.00 | 12,100.00 | 12,960.00 | 12,960.00 | 1,502,254 |
| 2025-02-06 | 12,450.00 | 12,510.00 | 12,170.00 | 12,380.00 | 12,380.00 | 215,884 |
| 2025-02-05 | 12,100.00 | 12,720.00 | 12,010.00 | 12,510.00 | 12,510.00 | 427,277 |
| 2025-02-04 | 11,960.00 | 12,170.00 | 11,780.00 | 12,100.00 | 12,100.00 | 253,668 |
| 2025-02-03 | 12,380.00 | 12,380.00 | 10,930.00 | 11,780.00 | 11,780.00 | 655,881 |
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.