Stock listing
KRX:460870 SMCG CO.,Ltd (에스엠씨지) 주가
Follow SMCG CO.,Ltd into a list and get an email when it puts out news.
Share price · KRX:460870
₩2,770.00 KRW -20.00 (-0.7%)
Close on Oct 30, 2026
- Day range
- ₩2,610.00 – ₩2,815.00 KRWOct 30, 2026
- Volume
- 69,660 sharesOct 30, 2026
- Market cap
- ₩54.35B KRWAt the close on Oct 30, 2026 · price × 19.62M shares outstanding
- 52-week range
- ₩1,790.00 – ₩4,790.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩270.4M KRWMedian day 60,067 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:460870 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,770.00 | -20.00 | -0.7% | ₩2,740.00 | ₩2,815.00 | ₩2,610.00 | 69,660 | |
| ₩2,790.00 | -175.00 | -5.9% | ₩3,065.00 | ₩3,065.00 | ₩2,790.00 | 88,478 | |
| ₩2,965.00 | -85.00 | -2.8% | ₩3,005.00 | ₩3,090.00 | ₩2,710.00 | 81,375 | |
| ₩3,050.00 | -20.00 | -0.7% | ₩3,080.00 | ₩3,185.00 | ₩3,045.00 | 54,223 | |
| ₩3,070.00 | -300.00 | -8.9% | ₩3,370.00 | ₩3,370.00 | ₩3,050.00 | 188,141 | |
| ₩3,370.00 | -15.00 | -0.4% | ₩3,405.00 | ₩3,450.00 | ₩3,260.00 | 193,727 | |
| ₩3,385.00 | +95.00 | +2.9% | ₩3,290.00 | ₩3,390.00 | ₩3,265.00 | 116,025 | |
| ₩3,290.00 | -140.00 | -4.1% | ₩3,385.00 | ₩3,440.00 | ₩3,270.00 | 193,354 | |
| ₩3,430.00 | +40.00 | +1.2% | ₩3,385.00 | ₩3,430.00 | ₩3,265.00 | 109,241 | |
| ₩3,390.00 | +90.00 | +2.7% | ₩3,300.00 | ₩3,485.00 | ₩3,260.00 | 291,005 | |
| ₩3,300.00 | +270.00 | +8.9% | ₩3,030.00 | ₩3,370.00 | ₩2,970.00 | 311,537 | |
| ₩3,030.00 | +50.00 | +1.7% | ₩2,980.00 | ₩3,030.00 | ₩2,805.00 | 244,178 | |
| ₩2,980.00 | +25.00 | +0.8% | ₩2,880.00 | ₩3,010.00 | ₩2,880.00 | 59,428 | |
| ₩2,955.00 | -105.00 | -3.4% | ₩3,060.00 | ₩3,060.00 | ₩2,895.00 | 72,045 | |
| ₩3,060.00 | -60.00 | -1.9% | ₩3,105.00 | ₩3,125.00 | ₩2,910.00 | 40,172 | |
| ₩3,120.00 | +10.00 | +0.3% | ₩3,090.00 | ₩3,140.00 | ₩3,030.00 | 68,910 | |
| ₩3,110.00 | +50.00 | +1.6% | ₩3,020.00 | ₩3,135.00 | ₩2,990.00 | 48,874 | |
| ₩3,060.00 | +20.00 | +0.7% | ₩3,030.00 | ₩3,105.00 | ₩2,985.00 | 37,449 | |
| ₩3,040.00 | +20.00 | +0.7% | ₩3,020.00 | ₩3,095.00 | ₩2,950.00 | 46,971 | |
| ₩3,020.00 | +100.00 | +3.4% | ₩2,905.00 | ₩3,060.00 | ₩2,830.00 | 83,293 | |
| ₩2,920.00 | -10.00 | -0.3% | ₩2,875.00 | ₩2,925.00 | ₩2,860.00 | 25,306 | |
| ₩2,930.00 | -80.00 | -2.7% | ₩2,960.00 | ₩2,965.00 | ₩2,875.00 | 34,340 | |
| ₩3,010.00 | -70.00 | -2.3% | ₩3,080.00 | ₩3,090.00 | ₩2,970.00 | 58,558 | |
| ₩3,080.00 | +10.00 | +0.3% | ₩3,090.00 | ₩3,125.00 | ₩2,995.00 | 87,076 | |
| ₩3,070.00 | +50.00 | +1.7% | ₩3,070.00 | ₩3,090.00 | ₩2,920.00 | 115,997 | |
| ₩3,020.00 | +255.00 | +9.2% | ₩2,790.00 | ₩3,050.00 | ₩2,705.00 | 256,764 | |
| ₩2,765.00 | +55.00 | +2.0% | ₩2,710.00 | ₩2,765.00 | ₩2,680.00 | 28,291 | |
| ₩2,710.00 | -25.00 | -0.9% | ₩2,850.00 | ₩2,850.00 | ₩2,650.00 | 35,966 | |
| ₩2,735.00 | +15.00 | +0.6% | ₩2,720.00 | ₩2,790.00 | ₩2,655.00 | 34,046 | |
| ₩2,720.00 | -25.00 | -0.9% | ₩2,850.00 | ₩2,850.00 | ₩2,655.00 | 36,612 | |
| ₩2,745.00 | +10.00 | +0.4% | ₩2,685.00 | ₩2,765.00 | ₩2,660.00 | 27,168 | |
| ₩2,735.00 | -35.00 | -1.3% | ₩2,770.00 | ₩2,830.00 | ₩2,705.00 | 21,129 | |
| ₩2,770.00 | 0.00 | 0.0% | ₩2,725.00 | ₩2,825.00 | ₩2,710.00 | 22,210 | |
| ₩2,770.00 | -10.00 | -0.4% | ₩2,760.00 | ₩2,795.00 | ₩2,730.00 | 26,077 | |
| ₩2,780.00 | -55.00 | -1.9% | ₩2,840.00 | ₩2,880.00 | ₩2,730.00 | 51,692 | |
| ₩2,835.00 | -80.00 | -2.7% | ₩2,915.00 | ₩2,915.00 | ₩2,820.00 | 28,551 | |
| ₩2,915.00 | -5.00 | -0.2% | ₩2,940.00 | ₩2,940.00 | ₩2,835.00 | 24,899 | |
| ₩2,920.00 | 0.00 | 0.0% | ₩2,940.00 | ₩2,970.00 | ₩2,830.00 | 36,990 | |
| ₩2,920.00 | -10.00 | -0.3% | ₩2,940.00 | ₩2,940.00 | ₩2,810.00 | 23,779 | |
| ₩2,930.00 | -15.00 | -0.5% | ₩2,880.00 | ₩2,980.00 | ₩2,880.00 | 37,421 | |
| ₩2,945.00 | +40.00 | +1.4% | ₩2,810.00 | ₩2,975.00 | ₩2,785.00 | 58,130 | |
| ₩2,905.00 | +45.00 | +1.6% | ₩2,830.00 | ₩2,940.00 | ₩2,785.00 | 50,918 | |
| ₩2,860.00 | +25.00 | +0.9% | ₩2,880.00 | ₩2,880.00 | ₩2,725.00 | 20,559 | |
| ₩2,835.00 | +25.00 | +0.9% | ₩2,825.00 | ₩2,840.00 | ₩2,735.00 | 20,071 | |
| ₩2,810.00 | +60.00 | +2.2% | ₩2,675.00 | ₩2,820.00 | ₩2,675.00 | 17,675 | |
| ₩2,750.00 | -10.00 | -0.4% | ₩2,700.00 | ₩2,770.00 | ₩2,665.00 | 30,873 | |
| ₩2,760.00 | -75.00 | -2.6% | ₩2,725.00 | ₩2,805.00 | ₩2,705.00 | 38,917 | |
| ₩2,835.00 | +25.00 | +0.9% | ₩2,835.00 | ₩2,835.00 | ₩2,725.00 | 60,706 | |
| ₩2,810.00 | +50.00 | +1.8% | ₩2,715.00 | ₩2,835.00 | ₩2,620.00 | 41,424 | |
| ₩2,760.00 | -180.00 | -6.1% | ₩2,905.00 | ₩2,905.00 | ₩2,700.00 | 119,319 | |
| ₩2,940.00 | +15.00 | +0.5% | ₩2,905.00 | ₩2,955.00 | ₩2,765.00 | 99,572 | |
| ₩2,925.00 | -210.00 | -6.7% | ₩3,125.00 | ₩3,155.00 | ₩2,880.00 | 235,438 | |
| ₩3,135.00 | +95.00 | +3.1% | ₩3,040.00 | ₩3,295.00 | ₩2,985.00 | 281,271 | |
| ₩3,040.00 | 0.00 | 0.0% | ₩3,050.00 | ₩3,090.00 | ₩2,900.00 | 162,474 | |
| ₩3,040.00 | +55.00 | +1.8% | ₩3,005.00 | ₩3,110.00 | ₩2,900.00 | 167,534 | |
| ₩2,985.00 | +115.00 | +4.0% | ₩2,885.00 | ₩3,030.00 | ₩2,860.00 | 89,490 | |
| ₩2,870.00 | -80.00 | -2.7% | ₩2,980.00 | ₩3,070.00 | ₩2,870.00 | 142,393 | |
| ₩2,950.00 | +170.00 | +6.1% | ₩2,800.00 | ₩2,950.00 | ₩2,680.00 | 130,921 | |
| ₩2,780.00 | +110.00 | +4.1% | ₩2,670.00 | ₩2,780.00 | ₩2,625.00 | 116,688 | |
| ₩2,670.00 | +70.00 | +2.7% | ₩2,600.00 | ₩2,690.00 | ₩2,545.00 | 69,190 | |
| ₩2,600.00 | +5.00 | +0.2% | ₩2,605.00 | ₩2,660.00 | ₩2,570.00 | 76,301 | |
| ₩2,595.00 | -5.00 | -0.2% | ₩2,690.00 | ₩2,800.00 | ₩2,550.00 | 93,490 |
- Ticker
- KRX:460870
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
SMCG CO.,Ltd on 6ix
- News releases
- 1 in all · newest Sep 22, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about SMCG CO.,Ltd.