Smart Radar System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11,020.00 | 11,490.00 | 10,710.00 | 11,100.00 | 11,100.00 | 179,034 |
| 2024-10-29 | 10,290.00 | 10,980.00 | 10,140.00 | 10,940.00 | 10,940.00 | 169,796 |
| 2024-10-28 | 10,380.00 | 10,590.00 | 10,150.00 | 10,290.00 | 10,290.00 | 125,115 |
| 2024-10-25 | 10,440.00 | 11,250.00 | 10,320.00 | 10,380.00 | 10,380.00 | 347,303 |
| 2024-10-24 | 10,900.00 | 11,070.00 | 10,120.00 | 10,350.00 | 10,350.00 | 306,202 |
| 2024-10-23 | 11,470.00 | 11,470.00 | 10,800.00 | 10,800.00 | 10,800.00 | 194,436 |
| 2024-10-22 | 11,920.00 | 12,220.00 | 11,280.00 | 11,280.00 | 11,280.00 | 356,717 |
| 2024-10-21 | 11,280.00 | 11,930.00 | 10,890.00 | 11,920.00 | 11,920.00 | 311,163 |
| 2024-10-18 | 11,660.00 | 11,660.00 | 10,880.00 | 11,330.00 | 11,330.00 | 417,487 |
| 2024-10-17 | 12,010.00 | 12,580.00 | 11,420.00 | 11,760.00 | 11,760.00 | 877,232 |
| 2024-10-16 | 12,000.00 | 12,190.00 | 11,510.00 | 11,700.00 | 11,700.00 | 278,215 |
| 2024-10-15 | 11,300.00 | 12,350.00 | 11,140.00 | 12,000.00 | 12,000.00 | 753,769 |
| 2024-10-14 | 10,990.00 | 11,730.00 | 10,470.00 | 11,530.00 | 11,530.00 | 897,227 |
| 2024-10-11 | 10,400.00 | 11,430.00 | 10,200.00 | 11,160.00 | 11,160.00 | 1,644,401 |
| 2024-10-10 | 10,600.00 | 10,750.00 | 10,160.00 | 10,200.00 | 10,200.00 | 301,801 |
| 2024-10-08 | 10,760.00 | 10,940.00 | 10,280.00 | 10,580.00 | 10,580.00 | 507,905 |
| 2024-10-07 | 10,930.00 | 11,560.00 | 10,510.00 | 11,200.00 | 11,200.00 | 1,007,806 |
| 2024-10-04 | 10,610.00 | 10,680.00 | 10,150.00 | 10,460.00 | 10,460.00 | 360,039 |
| 2024-10-02 | 10,200.00 | 11,650.00 | 9,730.00 | 10,890.00 | 10,890.00 | 1,171,267 |
| 2024-09-30 | 11,000.00 | 11,000.00 | 10,070.00 | 10,350.00 | 10,350.00 | 296,549 |
| 2024-09-27 | 11,150.00 | 11,870.00 | 10,500.00 | 10,650.00 | 10,650.00 | 817,052 |
| 2024-09-26 | 10,450.00 | 11,200.00 | 10,360.00 | 11,200.00 | 11,200.00 | 755,800 |
| 2024-09-25 | 10,690.00 | 11,000.00 | 10,060.00 | 10,210.00 | 10,210.00 | 599,104 |
| 2024-09-24 | 10,430.00 | 10,700.00 | 9,990.00 | 10,210.00 | 10,210.00 | 333,703 |
| 2024-09-23 | 10,400.00 | 10,700.00 | 9,920.00 | 10,350.00 | 10,350.00 | 670,605 |
| 2024-09-20 | 9,740.00 | 10,230.00 | 9,630.00 | 10,230.00 | 10,230.00 | 759,421 |
| 2024-09-19 | 8,700.00 | 10,320.00 | 8,680.00 | 9,800.00 | 9,800.00 | 3,151,708 |
| 2024-09-13 | 8,100.00 | 8,660.00 | 7,860.00 | 8,440.00 | 8,440.00 | 631,761 |
| 2024-09-12 | 8,030.00 | 8,130.00 | 7,820.00 | 7,980.00 | 7,980.00 | 281,179 |
| 2024-09-11 | 8,170.00 | 8,250.00 | 7,650.00 | 7,710.00 | 7,710.00 | 469,916 |
| 2024-09-10 | 7,050.00 | 8,600.00 | 6,830.00 | 8,100.00 | 8,100.00 | 3,119,091 |
| 2024-09-09 | 7,120.00 | 7,280.00 | 6,770.00 | 7,110.00 | 7,110.00 | 210,096 |
| 2024-09-06 | 6,880.00 | 8,740.00 | 6,880.00 | 7,190.00 | 7,190.00 | 2,112,583 |
| 2024-09-05 | 6,980.00 | 7,150.00 | 6,720.00 | 6,820.00 | 6,820.00 | 43,305 |
| 2024-09-04 | 7,000.00 | 7,120.00 | 6,630.00 | 6,890.00 | 6,890.00 | 99,820 |
| 2024-09-03 | 7,510.00 | 7,540.00 | 7,370.00 | 7,390.00 | 7,390.00 | 28,182 |
| 2024-09-02 | 7,650.00 | 7,750.00 | 7,370.00 | 7,580.00 | 7,580.00 | 51,473 |
| 2024-08-30 | 7,210.00 | 7,740.00 | 7,210.00 | 7,690.00 | 7,690.00 | 110,868 |
| 2024-08-29 | 8,240.00 | 8,590.00 | 7,190.00 | 7,200.00 | 7,200.00 | 392,776 |
| 2024-08-28 | 7,700.00 | 8,100.00 | 7,520.00 | 7,910.00 | 7,910.00 | 110,840 |
| 2024-08-27 | 7,360.00 | 7,790.00 | 7,270.00 | 7,780.00 | 7,780.00 | 108,021 |
| 2024-08-26 | 7,120.00 | 7,480.00 | 7,000.00 | 7,410.00 | 7,410.00 | 54,827 |
| 2024-08-23 | 7,110.00 | 7,230.00 | 7,030.00 | 7,160.00 | 7,160.00 | 25,994 |
| 2024-08-22 | 7,280.00 | 7,450.00 | 7,110.00 | 7,120.00 | 7,120.00 | 54,870 |
| 2024-08-21 | 7,400.00 | 7,570.00 | 7,250.00 | 7,300.00 | 7,300.00 | 37,181 |
| 2024-08-20 | 7,020.00 | 7,600.00 | 7,000.00 | 7,590.00 | 7,590.00 | 76,904 |
| 2024-08-19 | 7,260.00 | 7,310.00 | 6,950.00 | 7,030.00 | 7,030.00 | 49,427 |
| 2024-08-16 | 7,300.00 | 7,400.00 | 7,110.00 | 7,300.00 | 7,300.00 | 54,125 |
| 2024-08-14 | 7,210.00 | 7,390.00 | 7,160.00 | 7,290.00 | 7,290.00 | 37,110 |
| 2024-08-13 | 7,400.00 | 7,400.00 | 7,040.00 | 7,190.00 | 7,190.00 | 37,726 |
| 2024-08-12 | 6,850.00 | 7,330.00 | 6,850.00 | 7,270.00 | 7,270.00 | 62,395 |
| 2024-08-09 | 6,840.00 | 7,090.00 | 6,840.00 | 6,920.00 | 6,920.00 | 31,024 |
| 2024-08-08 | 6,880.00 | 6,900.00 | 6,710.00 | 6,820.00 | 6,820.00 | 57,396 |
| 2024-08-07 | 6,240.00 | 7,130.00 | 6,240.00 | 6,880.00 | 6,880.00 | 137,346 |
| 2024-08-06 | 6,050.00 | 6,590.00 | 6,050.00 | 6,390.00 | 6,390.00 | 109,533 |
| 2024-08-05 | 7,210.00 | 7,210.00 | 5,740.00 | 6,050.00 | 6,050.00 | 230,981 |
| 2024-08-02 | 7,940.00 | 7,940.00 | 7,400.00 | 7,400.00 | 7,400.00 | 128,369 |
| 2024-08-01 | 7,820.00 | 8,150.00 | 7,820.00 | 8,020.00 | 8,020.00 | 63,415 |
| 2024-07-31 | 7,800.00 | 8,080.00 | 7,750.00 | 7,930.00 | 7,930.00 | 78,772 |
| 2024-07-30 | 8,210.00 | 8,300.00 | 7,870.00 | 7,920.00 | 7,920.00 | 81,419 |
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.