Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Smart Radar System Inc. (424960.KQ)

9,530.00
+590.00
+(6.60%)
At close: 3:30:22 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20259,330.009,560.009,160.009,530.009,530.00119,056
Apr 22, 20258,770.008,940.008,770.008,940.008,940.0046,000
Apr 21, 20259,150.009,260.008,910.008,920.008,920.0047,341
Apr 18, 20259,260.009,270.008,950.009,160.009,160.0055,807
Apr 17, 20259,050.009,270.009,050.009,200.009,200.0043,127
Apr 16, 20259,250.009,330.009,040.009,060.009,060.0093,153
Apr 15, 20259,480.009,480.009,230.009,330.009,330.0082,106
Apr 14, 20259,250.009,260.009,030.009,250.009,250.0094,703
Apr 11, 20258,300.009,040.008,300.009,030.009,030.00152,365
Apr 10, 20258,600.008,630.008,120.008,540.008,540.00128,980
Apr 9, 20258,150.008,230.007,560.007,740.007,740.00213,237
Apr 8, 20258,770.008,900.008,210.008,310.008,310.0097,342
Apr 7, 20258,990.008,990.008,350.008,350.008,350.00141,269
Apr 4, 20259,280.009,510.008,990.009,300.009,300.00143,499
Apr 3, 20259,180.009,830.009,090.009,420.009,420.00121,692
Apr 2, 202510,350.0010,450.009,700.009,760.009,760.00203,347
Apr 1, 202510,020.0010,380.009,890.0010,200.0010,200.0089,959
Mar 31, 202510,690.0010,690.009,840.009,920.009,920.00188,554
Mar 28, 202511,870.0011,880.0010,690.0010,800.0010,800.00331,448
Mar 27, 202512,470.0012,470.0011,710.0011,830.0011,830.00238,569
Mar 26, 202512,300.0012,640.0012,180.0012,500.0012,500.00245,236
Mar 25, 202512,990.0013,060.0012,030.0012,320.0012,320.00436,954
Mar 24, 202511,910.0012,700.0011,870.0012,660.0012,660.00385,340
Mar 21, 202511,530.0012,100.0011,530.0012,090.0012,090.00238,118
Mar 20, 202512,480.0012,550.0011,470.0011,510.0011,510.00373,772
Mar 19, 202512,000.0012,500.0011,900.0012,340.0012,340.00380,189
Mar 18, 202511,990.0012,210.0011,800.0012,120.0012,120.00279,221
Mar 17, 202511,690.0012,110.0011,450.0011,950.0011,950.00375,672
Mar 14, 202511,350.0012,400.0011,320.0011,550.0011,550.00271,984
Mar 13, 202511,800.0012,060.0011,380.0011,380.0011,380.00218,225
Mar 12, 202511,980.0012,090.0011,680.0011,690.0011,690.00260,530
Mar 11, 202511,120.0012,080.0010,900.0011,950.0011,950.00674,091
Mar 10, 202512,300.0012,590.0011,700.0011,760.0011,760.00567,664
Mar 7, 202513,400.0013,520.0012,430.0012,600.0012,600.00565,731
Mar 6, 202513,770.0014,000.0013,440.0013,440.0013,440.00535,094
Mar 5, 202514,190.0014,260.0013,220.0013,240.0013,240.00546,171
Mar 4, 202513,840.0014,400.0013,500.0014,020.0014,020.00354,903
Feb 28, 202514,610.0015,250.0014,210.0014,280.0014,280.00878,772
Feb 27, 202514,630.0015,030.0014,550.0014,800.0014,800.00227,574
Feb 26, 202514,980.0015,470.0014,280.0014,700.0014,700.00479,835
Feb 25, 202514,530.0015,160.0014,060.0015,000.0015,000.00466,499
Feb 24, 202515,070.0015,140.0014,440.0014,980.0014,980.00396,859
Feb 21, 202514,830.0015,280.0014,730.0015,070.0015,070.00354,049
Feb 20, 202515,620.0015,690.0014,680.0015,170.0015,170.00584,554
Feb 19, 202516,370.0016,930.0015,520.0015,560.0015,560.001,108,022
Feb 18, 202515,000.0016,840.0014,630.0016,630.0016,630.002,647,700
Feb 17, 202514,410.0015,250.0014,280.0015,080.0015,080.001,862,608
Feb 14, 202513,960.0014,300.0013,500.0013,920.0013,920.00609,456
Feb 13, 202514,200.0014,360.0013,750.0013,770.0013,770.00479,675
Feb 12, 202514,720.0015,150.0013,670.0013,800.0013,800.001,077,912
Feb 11, 202513,860.0015,150.0013,800.0014,720.0014,720.002,219,597
Feb 10, 202514,400.0014,470.0013,690.0014,100.0014,100.002,092,488
Feb 7, 202512,380.0013,580.0012,100.0012,960.0012,960.001,502,254
Feb 6, 202512,450.0012,510.0012,170.0012,380.0012,380.00215,884
Feb 5, 202512,100.0012,720.0012,010.0012,510.0012,510.00427,277
Feb 4, 202511,960.0012,170.0011,780.0012,100.0012,100.00253,668
Feb 3, 202512,380.0012,380.0010,930.0011,780.0011,780.00655,881
Jan 31, 202512,620.0012,900.0012,480.0012,530.0012,530.00360,303
Jan 24, 202512,220.0012,680.0011,950.0012,610.0012,610.00303,932
Jan 23, 202512,930.0012,930.0012,300.0012,300.0012,300.00421,701
Jan 22, 202513,000.0013,300.0012,610.0012,930.0012,930.00706,730
Jan 21, 202513,090.0013,150.0012,580.0013,150.0013,150.00448,814
Jan 20, 202513,530.0013,580.0012,810.0012,970.0012,970.00361,674
Jan 17, 202513,630.0013,640.0013,140.0013,220.0013,220.00380,966
Jan 16, 202513,180.0013,860.0013,030.0013,450.0013,450.001,209,124
Jan 15, 202513,410.0013,500.0012,670.0012,810.0012,810.00629,047
Jan 14, 202512,830.0013,100.0012,690.0012,930.0012,930.00426,998
Jan 13, 202513,200.0013,200.0012,600.0012,610.0012,610.00466,435
Jan 10, 202513,180.0013,720.0012,790.0013,110.0013,110.001,205,386
Jan 9, 202512,810.0013,140.0012,340.0013,100.0013,100.00732,089
Jan 8, 202513,500.0013,630.0012,890.0012,980.0012,980.00930,978
Jan 7, 202514,030.0014,100.0013,480.0013,830.0013,830.00801,310
Jan 6, 202515,290.0015,450.0013,360.0013,810.0013,810.002,063,355
Jan 3, 202514,360.0014,790.0014,150.0014,630.0014,630.001,247,326
Jan 2, 202514,170.0015,150.0014,080.0014,880.0014,880.002,531,008
Dec 30, 202414,110.0014,710.0013,750.0014,370.0014,370.003,290,875
Dec 27, 202412,010.0014,920.0011,850.0014,050.0014,050.009,119,253
Dec 26, 202413,140.0014,000.0012,110.0012,190.0012,190.006,170,777
Dec 24, 202410,510.0012,990.0010,360.0012,230.0012,230.003,963,363
Dec 23, 202410,050.0010,540.009,870.0010,320.0010,320.00150,028
Dec 20, 202410,530.0010,780.0010,020.0010,050.0010,050.00226,302
Dec 19, 202410,260.0010,960.0010,240.0010,440.0010,440.00266,952
Dec 18, 202410,750.0011,300.0010,710.0010,780.0010,780.00663,658
Dec 17, 202410,760.0010,760.009,880.0010,450.0010,450.00145,083
Dec 16, 202410,350.0010,610.0010,150.0010,570.0010,570.00245,041
Dec 13, 20249,640.009,890.009,400.009,870.009,870.00130,994
Dec 12, 20249,530.009,700.009,300.009,650.009,650.00193,370
Dec 11, 20249,360.009,570.009,200.009,320.009,320.00143,453
Dec 10, 20248,690.009,250.008,690.009,220.009,220.00129,642
Dec 9, 20249,260.009,730.008,610.008,700.008,700.00304,926
Dec 6, 202410,600.0010,760.009,820.009,980.009,980.00285,361
Dec 5, 202410,700.0011,190.0010,330.0010,490.0010,490.00348,987
Dec 4, 202410,650.0010,980.0010,310.0010,510.0010,510.00283,659
Dec 3, 202411,200.0011,440.0010,840.0011,150.0011,150.00272,368
Dec 2, 202410,800.0011,490.0010,500.0011,280.0011,280.00572,462
Nov 29, 202411,290.0011,330.0010,470.0010,470.0010,470.00218,787
Nov 28, 202410,920.0011,150.0010,910.0011,010.0011,010.00145,009
Nov 27, 202411,250.0011,530.0010,970.0011,030.0011,030.00262,577
Nov 26, 202411,600.0011,620.0010,870.0011,300.0011,300.00225,360
Nov 25, 202411,380.0011,510.0011,110.0011,500.0011,500.00220,861
Nov 22, 202411,520.0011,740.0011,020.0011,360.0011,360.00274,418
Nov 21, 202412,000.0012,000.0011,400.0011,490.0011,490.00237,076
Nov 20, 202412,180.0012,400.0011,580.0011,910.0011,910.00561,694
Nov 19, 202412,440.0013,180.0011,400.0012,020.0012,020.002,125,736
Nov 18, 202410,700.0011,850.0010,600.0011,830.0011,830.00599,668
Nov 15, 202410,300.0010,890.0010,100.0010,400.0010,400.00113,236
Nov 14, 202410,810.0011,100.0010,310.0010,310.0010,310.00180,054
Nov 13, 202411,580.0011,590.0010,590.0010,950.0010,950.00258,993
Nov 12, 202411,610.0012,240.0011,500.0011,650.0011,650.00347,164
Nov 11, 202411,770.0012,090.0011,340.0011,610.0011,610.00264,702
Nov 8, 202411,500.0011,840.0011,300.0011,680.0011,680.00263,285
Nov 7, 202411,250.0012,000.0011,150.0011,490.0011,490.00612,985
Nov 6, 202411,050.0011,700.0010,630.0011,080.0011,080.00438,650
Nov 5, 202410,440.0011,270.0010,330.0011,030.0011,030.00248,431
Nov 4, 202410,490.0010,740.0010,210.0010,440.0010,440.0093,996
Nov 1, 202410,680.0010,750.0010,240.0010,470.0010,470.0087,071
Oct 31, 202411,090.0011,120.0010,690.0010,720.0010,720.0081,056
Oct 30, 202411,020.0011,490.0010,710.0011,100.0011,100.00179,034
Oct 29, 202410,290.0010,980.0010,140.0010,940.0010,940.00169,796
Oct 28, 202410,380.0010,590.0010,150.0010,290.0010,290.00125,115
Oct 25, 202410,440.0011,250.0010,320.0010,380.0010,380.00347,303
Oct 24, 202410,900.0011,070.0010,120.0010,350.0010,350.00306,202
Oct 23, 202411,470.0011,470.0010,800.0010,800.0010,800.00194,436
Oct 22, 202411,920.0012,220.0011,280.0011,280.0011,280.00356,717
Oct 21, 202411,280.0011,930.0010,890.0011,920.0011,920.00311,163
Oct 18, 202411,660.0011,660.0010,880.0011,330.0011,330.00417,487
Oct 17, 202412,010.0012,580.0011,420.0011,760.0011,760.00877,232
Oct 16, 202412,000.0012,190.0011,510.0011,700.0011,700.00278,215
Oct 15, 202411,300.0012,350.0011,140.0012,000.0012,000.00753,769
Oct 14, 202410,990.0011,730.0010,470.0011,530.0011,530.00897,227
Oct 11, 202410,400.0011,430.0010,200.0011,160.0011,160.001,644,401
Oct 10, 202410,600.0010,750.0010,160.0010,200.0010,200.00301,801
Oct 8, 202410,760.0010,940.0010,280.0010,580.0010,580.00507,905
Oct 7, 202410,930.0011,560.0010,510.0011,200.0011,200.001,007,806
Oct 4, 202410,610.0010,680.0010,150.0010,460.0010,460.00360,039
Oct 2, 202410,200.0011,650.009,730.0010,890.0010,890.001,171,267
Sep 30, 202411,000.0011,000.0010,070.0010,350.0010,350.00296,549
Sep 27, 202411,150.0011,870.0010,500.0010,650.0010,650.00817,052
Sep 26, 202410,450.0011,200.0010,360.0011,200.0011,200.00755,800
Sep 25, 202410,690.0011,000.0010,060.0010,210.0010,210.00599,104
Sep 24, 202410,430.0010,700.009,990.0010,210.0010,210.00333,703
Sep 23, 202410,400.0010,700.009,920.0010,350.0010,350.00670,605
Sep 20, 20249,740.0010,230.009,630.0010,230.0010,230.00759,421
Sep 19, 20248,700.0010,320.008,680.009,800.009,800.003,151,708
Sep 13, 20248,100.008,660.007,860.008,440.008,440.00631,761
Sep 12, 20248,030.008,130.007,820.007,980.007,980.00281,179
Sep 11, 20248,170.008,250.007,650.007,710.007,710.00469,916
Sep 10, 20247,050.008,600.006,830.008,100.008,100.003,119,091
Sep 9, 20247,120.007,280.006,770.007,110.007,110.00210,096
Sep 6, 20246,880.008,740.006,880.007,190.007,190.002,112,583
Sep 5, 20246,980.007,150.006,720.006,820.006,820.0043,305
Sep 4, 20247,000.007,120.006,630.006,890.006,890.0099,287
Sep 3, 20247,510.007,540.007,370.007,390.007,390.0028,182
Sep 2, 20247,650.007,750.007,370.007,580.007,580.0051,473
Aug 30, 20247,210.007,740.007,210.007,690.007,690.00110,868
Aug 29, 20248,240.008,590.007,190.007,200.007,200.00392,776
Aug 28, 20247,700.008,100.007,520.007,910.007,910.00110,840
Aug 27, 20247,360.007,790.007,270.007,780.007,780.00108,021
Aug 26, 20247,120.007,480.007,000.007,410.007,410.0054,827
Aug 23, 20247,110.007,230.007,030.007,160.007,160.0025,994
Aug 22, 20247,280.007,450.007,110.007,120.007,120.0054,870
Aug 21, 20247,400.007,570.007,250.007,300.007,300.0037,181
Aug 20, 20247,020.007,600.007,000.007,590.007,590.0076,904
Aug 19, 20247,260.007,310.006,950.007,030.007,030.0049,427
Aug 16, 20247,300.007,400.007,110.007,300.007,300.0054,125
Aug 14, 20247,210.007,390.007,160.007,290.007,290.0037,110
Aug 13, 20247,400.007,400.007,040.007,190.007,190.0037,726
Aug 12, 20246,850.007,330.006,850.007,270.007,270.0062,395
Aug 9, 20246,840.007,090.006,840.006,920.006,920.0031,024
Aug 8, 20246,880.006,900.006,710.006,820.006,820.0057,396
Aug 7, 20246,240.007,130.006,240.006,880.006,880.00137,346
Aug 6, 20246,050.006,590.006,050.006,390.006,390.00109,533
Aug 5, 20247,210.007,210.005,740.006,050.006,050.00230,981
Aug 2, 20247,940.007,940.007,400.007,400.007,400.00128,369
Aug 1, 20247,820.008,150.007,820.008,020.008,020.0063,415
Jul 31, 20247,800.008,080.007,750.007,930.007,930.0078,772
Jul 30, 20248,210.008,300.007,870.007,920.007,920.0081,419
Jul 29, 20248,250.008,330.007,810.008,250.008,250.00195,744
Jul 26, 20248,510.008,740.008,330.008,330.008,330.0083,914
Jul 25, 20248,760.008,760.008,450.008,520.008,520.00114,311
Jul 24, 20249,290.009,290.008,860.008,920.008,920.00143,275
Jul 23, 20249,620.009,770.009,230.009,310.009,310.0098,455
Jul 22, 202410,000.0010,000.009,620.009,620.009,620.0082,811
Jul 19, 20249,760.009,950.009,760.009,860.009,860.0053,755
Jul 18, 20249,990.0010,300.009,750.009,900.009,900.00103,501
Jul 17, 20249,990.0010,450.009,930.0010,000.0010,000.0093,796
Jul 16, 202410,140.0010,200.009,900.009,990.009,990.0074,751
Jul 15, 20249,720.0010,330.009,700.0010,240.0010,240.00149,479
Jul 12, 202410,080.0010,100.009,720.009,720.009,720.00191,246
Jul 11, 202410,290.0010,340.0010,050.0010,080.0010,080.0062,481
Jul 10, 202410,500.0010,500.0010,210.0010,220.0010,220.0049,473
Jul 9, 202410,200.0010,430.0010,130.0010,430.0010,430.0047,779
Jul 8, 202410,160.0010,230.0010,100.0010,140.0010,140.0056,591
Jul 5, 202410,320.0010,340.0010,070.0010,180.0010,180.0077,182
Jul 4, 202410,680.0010,740.0010,310.0010,320.0010,320.0065,680
Jul 3, 202410,220.0010,700.0010,170.0010,540.0010,540.00162,928
Jul 2, 202410,250.0010,400.0010,050.0010,090.0010,090.0056,996
Jul 1, 202410,030.0010,360.0010,030.0010,340.0010,340.0060,532
Jun 28, 202410,100.0010,200.0010,030.0010,070.0010,070.0071,355
Jun 27, 202410,570.0010,570.0010,130.0010,130.0010,130.0057,951
Jun 26, 202410,070.0010,550.0010,060.0010,400.0010,400.0079,453
Jun 25, 202410,020.0010,190.009,990.0010,170.0010,170.0044,401
Jun 24, 202410,600.0010,600.0010,080.0010,080.0010,080.0095,232
Jun 21, 202410,920.0010,920.0010,500.0010,510.0010,510.00123,928
Jun 20, 202411,020.0011,020.0010,810.0010,910.0010,910.0068,903
Jun 19, 202411,170.0011,450.0011,010.0011,020.0011,020.0085,358
Jun 18, 202411,150.0011,750.0011,060.0011,170.0011,170.00398,663
Jun 17, 202411,000.0011,010.0010,730.0010,740.0010,740.0080,630
Jun 14, 202411,240.0011,240.0010,900.0010,900.0010,900.00136,546
Jun 13, 202411,350.0011,400.0011,190.0011,260.0011,260.00135,638
Jun 12, 202410,930.0012,000.0010,930.0011,510.0011,510.00458,118
Jun 11, 202411,010.0011,080.0010,870.0010,940.0010,940.0077,020
Jun 10, 202411,300.0011,300.0010,880.0010,920.0010,920.00109,515
Jun 7, 202411,280.0011,340.0011,100.0011,150.0011,150.0063,987
Jun 5, 202411,150.0011,400.0010,910.0011,230.0011,230.00130,223
Jun 4, 202411,270.0011,470.0011,170.0011,200.0011,200.0092,447
Jun 3, 202411,370.0011,480.0011,350.0011,370.0011,370.0052,977
May 31, 202411,330.0011,790.0011,330.0011,370.0011,370.00100,052
May 30, 202411,400.0011,610.0011,320.0011,330.0011,330.00114,978
May 29, 202411,520.0012,000.0011,500.0011,670.0011,670.0090,691
May 28, 202411,870.0012,250.0011,650.0011,670.0011,670.00284,395
May 27, 202411,490.0011,500.0011,220.0011,420.0011,420.00139,349
May 24, 202411,470.0011,650.0011,470.0011,490.0011,490.0098,516
May 23, 202411,860.0011,990.0011,510.0011,690.0011,690.00151,170
May 22, 202412,100.0012,100.0011,800.0011,860.0011,860.0099,366
May 21, 202411,800.0012,060.0011,720.0011,810.0011,810.0093,886
May 20, 202411,720.0012,060.0011,680.0011,820.0011,820.00107,434
May 17, 202412,010.0012,070.0011,720.0011,730.0011,730.00132,787
May 16, 202412,170.0012,240.0012,060.0012,090.0012,090.0099,673
May 14, 202411,900.0012,160.0011,750.0012,160.0012,160.00125,840
May 13, 202412,060.0012,160.0011,620.0011,820.0011,820.00269,231
May 10, 202412,800.0012,930.0012,290.0012,310.0012,310.00380,081
May 9, 202413,150.0013,200.0012,830.0013,020.0013,020.00204,609
May 8, 202413,160.0013,770.0013,090.0013,340.0013,340.00403,822
May 7, 202413,220.0013,430.0013,110.0013,320.0013,320.00268,590
May 3, 202413,600.0013,640.0013,060.0013,060.0013,060.00423,600
May 2, 202413,600.0013,880.0013,240.0013,770.0013,770.00649,747
Apr 30, 202414,600.0015,420.0013,740.0013,960.0013,960.005,315,938
Apr 29, 202413,490.0013,490.0012,960.0013,300.0013,300.00734,182
Apr 26, 202412,820.0012,870.0012,420.0012,720.0012,720.00187,001
Apr 25, 202412,960.0013,180.0012,570.0012,570.0012,570.00297,270
Apr 24, 202413,010.0013,910.0012,810.0012,850.0012,850.002,042,033
Apr 23, 202412,410.0012,900.0012,200.0012,590.0012,590.00274,495