Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 12,620.00 | 12,900.00 | 12,480.00 | 12,530.00 | 12,530.00 | 360,303 |
| 2025-01-24 | 12,220.00 | 12,680.00 | 11,950.00 | 12,610.00 | 12,610.00 | 303,932 |
| 2025-01-23 | 12,930.00 | 12,930.00 | 12,300.00 | 12,300.00 | 12,300.00 | 421,701 |
| 2025-01-22 | 13,000.00 | 13,300.00 | 12,610.00 | 12,930.00 | 12,930.00 | 706,730 |
| 2025-01-21 | 13,090.00 | 13,150.00 | 12,580.00 | 13,150.00 | 13,150.00 | 448,814 |
| 2025-01-20 | 13,530.00 | 13,580.00 | 12,810.00 | 12,970.00 | 12,970.00 | 361,674 |
| 2025-01-17 | 13,630.00 | 13,640.00 | 13,140.00 | 13,220.00 | 13,220.00 | 380,966 |
| 2025-01-16 | 13,180.00 | 13,860.00 | 13,030.00 | 13,450.00 | 13,450.00 | 1,209,124 |
| 2025-01-15 | 13,410.00 | 13,500.00 | 12,670.00 | 12,810.00 | 12,810.00 | 629,047 |
| 2025-01-14 | 12,830.00 | 13,100.00 | 12,690.00 | 12,930.00 | 12,930.00 | 426,998 |
| 2025-01-13 | 13,200.00 | 13,200.00 | 12,600.00 | 12,610.00 | 12,610.00 | 466,435 |
| 2025-01-10 | 13,180.00 | 13,720.00 | 12,790.00 | 13,110.00 | 13,110.00 | 1,205,386 |
| 2025-01-09 | 12,810.00 | 13,140.00 | 12,340.00 | 13,100.00 | 13,100.00 | 732,089 |
| 2025-01-08 | 13,500.00 | 13,630.00 | 12,890.00 | 12,980.00 | 12,980.00 | 930,978 |
| 2025-01-07 | 14,030.00 | 14,100.00 | 13,480.00 | 13,830.00 | 13,830.00 | 801,310 |
| 2025-01-06 | 15,290.00 | 15,450.00 | 13,360.00 | 13,810.00 | 13,810.00 | 2,063,355 |
| 2025-01-03 | 14,360.00 | 14,790.00 | 14,150.00 | 14,630.00 | 14,630.00 | 1,247,326 |
| 2025-01-02 | 14,170.00 | 15,150.00 | 14,080.00 | 14,880.00 | 14,880.00 | 2,531,008 |
| 2024-12-30 | 14,110.00 | 14,710.00 | 13,750.00 | 14,370.00 | 14,370.00 | 3,290,875 |
| 2024-12-27 | 12,010.00 | 14,920.00 | 11,850.00 | 14,050.00 | 14,050.00 | 9,119,253 |
| 2024-12-26 | 13,140.00 | 14,000.00 | 12,110.00 | 12,190.00 | 12,190.00 | 6,170,777 |
| 2024-12-24 | 10,510.00 | 12,990.00 | 10,360.00 | 12,230.00 | 12,230.00 | 3,963,363 |
| 2024-12-23 | 10,050.00 | 10,540.00 | 9,870.00 | 10,320.00 | 10,320.00 | 150,028 |
| 2024-12-20 | 10,530.00 | 10,780.00 | 10,020.00 | 10,050.00 | 10,050.00 | 226,302 |
| 2024-12-19 | 10,260.00 | 10,960.00 | 10,240.00 | 10,440.00 | 10,440.00 | 266,952 |
| 2024-12-18 | 10,750.00 | 11,300.00 | 10,710.00 | 10,780.00 | 10,780.00 | 663,658 |
| 2024-12-17 | 10,760.00 | 10,760.00 | 9,880.00 | 10,450.00 | 10,450.00 | 145,083 |
| 2024-12-16 | 10,350.00 | 10,610.00 | 10,150.00 | 10,570.00 | 10,570.00 | 245,041 |
| 2024-12-13 | 9,640.00 | 9,890.00 | 9,400.00 | 9,870.00 | 9,870.00 | 130,994 |
| 2024-12-12 | 9,530.00 | 9,700.00 | 9,300.00 | 9,650.00 | 9,650.00 | 193,370 |
| 2024-12-11 | 9,360.00 | 9,570.00 | 9,200.00 | 9,320.00 | 9,320.00 | 143,453 |
| 2024-12-10 | 8,690.00 | 9,250.00 | 8,690.00 | 9,220.00 | 9,220.00 | 129,642 |
| 2024-12-09 | 9,260.00 | 9,730.00 | 8,610.00 | 8,700.00 | 8,700.00 | 304,926 |
| 2024-12-06 | 10,600.00 | 10,760.00 | 9,820.00 | 9,980.00 | 9,980.00 | 285,361 |
| 2024-12-05 | 10,700.00 | 11,190.00 | 10,330.00 | 10,490.00 | 10,490.00 | 348,987 |
| 2024-12-04 | 10,650.00 | 10,980.00 | 10,310.00 | 10,510.00 | 10,510.00 | 283,659 |
| 2024-12-03 | 11,200.00 | 11,440.00 | 10,840.00 | 11,150.00 | 11,150.00 | 272,368 |
| 2024-12-02 | 10,800.00 | 11,490.00 | 10,500.00 | 11,280.00 | 11,280.00 | 572,462 |
| 2024-11-29 | 11,290.00 | 11,330.00 | 10,470.00 | 10,470.00 | 10,470.00 | 218,787 |
| 2024-11-28 | 10,920.00 | 11,150.00 | 10,910.00 | 11,010.00 | 11,010.00 | 145,009 |
| 2024-11-27 | 11,250.00 | 11,530.00 | 10,970.00 | 11,030.00 | 11,030.00 | 262,577 |
| 2024-11-26 | 11,600.00 | 11,620.00 | 10,870.00 | 11,300.00 | 11,300.00 | 225,360 |
| 2024-11-25 | 11,380.00 | 11,510.00 | 11,110.00 | 11,500.00 | 11,500.00 | 220,861 |
| 2024-11-22 | 11,520.00 | 11,740.00 | 11,020.00 | 11,360.00 | 11,360.00 | 274,418 |
| 2024-11-21 | 12,000.00 | 12,000.00 | 11,400.00 | 11,490.00 | 11,490.00 | 237,076 |
| 2024-11-20 | 12,180.00 | 12,400.00 | 11,580.00 | 11,910.00 | 11,910.00 | 561,694 |
| 2024-11-19 | 12,440.00 | 13,180.00 | 11,400.00 | 12,020.00 | 12,020.00 | 2,125,736 |
| 2024-11-18 | 10,700.00 | 11,850.00 | 10,600.00 | 11,830.00 | 11,830.00 | 599,668 |
| 2024-11-15 | 10,300.00 | 10,890.00 | 10,100.00 | 10,400.00 | 10,400.00 | 113,236 |
| 2024-11-14 | 10,810.00 | 11,100.00 | 10,310.00 | 10,310.00 | 10,310.00 | 180,054 |
| 2024-11-13 | 11,580.00 | 11,590.00 | 10,590.00 | 10,950.00 | 10,950.00 | 258,993 |
| 2024-11-12 | 11,610.00 | 12,240.00 | 11,500.00 | 11,650.00 | 11,650.00 | 347,164 |
| 2024-11-11 | 11,770.00 | 12,090.00 | 11,340.00 | 11,610.00 | 11,610.00 | 264,702 |
| 2024-11-08 | 11,500.00 | 11,840.00 | 11,300.00 | 11,680.00 | 11,680.00 | 263,285 |
| 2024-11-07 | 11,250.00 | 12,000.00 | 11,150.00 | 11,490.00 | 11,490.00 | 612,985 |
| 2024-11-06 | 11,050.00 | 11,700.00 | 10,630.00 | 11,080.00 | 11,080.00 | 438,650 |
| 2024-11-05 | 10,440.00 | 11,270.00 | 10,330.00 | 11,030.00 | 11,030.00 | 248,431 |
| 2024-11-04 | 10,490.00 | 10,740.00 | 10,210.00 | 10,440.00 | 10,440.00 | 93,996 |
| 2024-11-01 | 10,680.00 | 10,750.00 | 10,240.00 | 10,470.00 | 10,470.00 | 87,071 |
| 2024-10-31 | 11,090.00 | 11,120.00 | 10,690.00 | 10,720.00 | 10,720.00 | 81,056 |
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.