SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 84,900.00 | 87,300.00 | 82,200.00 | 87,000.00 | 87,000.00 | 152,574 |
| 2026-10-16 | 77,300.00 | 87,400.00 | 77,300.00 | 84,700.00 | 84,700.00 | 186,289 |
| 2026-10-15 | 78,800.00 | 81,000.00 | 76,600.00 | 78,600.00 | 78,600.00 | 111,867 |
| 2026-10-14 | 77,400.00 | 80,600.00 | 77,300.00 | 79,500.00 | 79,500.00 | 108,067 |
| 2026-10-13 | 74,500.00 | 78,400.00 | 74,200.00 | 78,100.00 | 78,100.00 | 90,428 |
| 2026-10-12 | 76,800.00 | 79,100.00 | 75,000.00 | 76,000.00 | 76,000.00 | 92,477 |
| 2026-10-08 | 79,500.00 | 79,600.00 | 76,100.00 | 77,500.00 | 77,500.00 | 60,290 |
| 2026-10-07 | 77,400.00 | 81,400.00 | 77,400.00 | 79,000.00 | 79,000.00 | 78,309 |
| 2026-10-06 | 78,800.00 | 80,700.00 | 77,700.00 | 78,200.00 | 78,200.00 | 63,570 |
| 2026-10-02 | 77,400.00 | 79,700.00 | 74,700.00 | 79,200.00 | 79,200.00 | 161,371 |
| 2026-10-01 | 81,400.00 | 81,700.00 | 77,000.00 | 77,700.00 | 77,700.00 | 156,506 |
| 2026-09-30 | 83,800.00 | 84,400.00 | 81,500.00 | 81,500.00 | 81,500.00 | 79,447 |
| 2026-09-29 | 82,400.00 | 84,000.00 | 81,500.00 | 83,800.00 | 83,800.00 | 109,615 |
| 2026-09-28 | 82,700.00 | 83,500.00 | 81,200.00 | 82,300.00 | 82,300.00 | 113,098 |
| 2026-09-23 | 81,900.00 | 84,200.00 | 80,800.00 | 82,600.00 | 82,600.00 | 100,390 |
| 2026-09-22 | 84,300.00 | 84,700.00 | 81,100.00 | 81,600.00 | 81,600.00 | 127,540 |
| 2026-09-21 | 80,900.00 | 84,700.00 | 80,500.00 | 83,600.00 | 83,600.00 | 100,822 |
| 2026-09-18 | 83,200.00 | 83,500.00 | 80,600.00 | 80,700.00 | 80,700.00 | 143,129 |
| 2026-09-17 | 88,400.00 | 88,400.00 | 81,500.00 | 81,700.00 | 81,700.00 | 150,548 |
| 2026-09-16 | 86,700.00 | 91,000.00 | 86,200.00 | 87,000.00 | 87,000.00 | 112,528 |
| 2026-09-15 | 86,600.00 | 90,500.00 | 86,500.00 | 87,500.00 | 87,500.00 | 107,508 |
| 2026-09-14 | 82,000.00 | 88,600.00 | 81,900.00 | 88,000.00 | 88,000.00 | 179,786 |
| 2026-09-11 | 78,300.00 | 85,600.00 | 78,200.00 | 84,000.00 | 84,000.00 | 162,213 |
| 2026-09-10 | 79,900.00 | 80,900.00 | 77,100.00 | 80,900.00 | 80,900.00 | 136,800 |
| 2026-09-09 | 82,000.00 | 82,700.00 | 79,500.00 | 80,200.00 | 80,200.00 | 139,415 |
| 2026-09-08 | 80,600.00 | 84,500.00 | 80,600.00 | 82,700.00 | 82,700.00 | 205,901 |
| 2026-09-07 | 78,500.00 | 81,000.00 | 78,100.00 | 79,900.00 | 79,900.00 | 92,820 |
| 2026-09-04 | 76,200.00 | 79,200.00 | 74,800.00 | 79,000.00 | 79,000.00 | 109,767 |
| 2026-09-03 | 75,000.00 | 77,600.00 | 74,500.00 | 75,300.00 | 75,300.00 | 109,022 |
| 2026-09-02 | 73,600.00 | 77,500.00 | 72,600.00 | 74,300.00 | 74,300.00 | 123,272 |
| 2026-09-01 | 74,100.00 | 76,100.00 | 73,700.00 | 73,900.00 | 73,900.00 | 91,472 |
| 2026-08-31 | 74,700.00 | 75,500.00 | 72,500.00 | 74,800.00 | 74,800.00 | 111,689 |
| 2026-08-28 | 73,900.00 | 76,000.00 | 73,000.00 | 75,800.00 | 75,800.00 | 71,681 |
| 2026-08-27 | 76,700.00 | 79,300.00 | 73,800.00 | 74,600.00 | 74,600.00 | 134,240 |
| 2026-08-26 | 71,900.00 | 78,100.00 | 71,900.00 | 77,000.00 | 77,000.00 | 110,324 |
| 2026-08-25 | 70,900.00 | 72,500.00 | 70,300.00 | 72,100.00 | 72,100.00 | 48,110 |
| 2026-08-24 | 70,700.00 | 72,900.00 | 70,500.00 | 71,900.00 | 71,900.00 | 47,994 |
| 2026-08-21 | 73,100.00 | 73,700.00 | 70,100.00 | 71,300.00 | 71,300.00 | 79,664 |
| 2026-08-20 | 73,300.00 | 77,100.00 | 72,500.00 | 74,700.00 | 74,700.00 | 108,911 |
| 2026-08-19 | 70,500.00 | 73,500.00 | 68,500.00 | 72,800.00 | 72,800.00 | 72,792 |
| 2026-08-18 | 73,300.00 | 73,300.00 | 70,400.00 | 71,000.00 | 71,000.00 | 131,320 |
| 2026-08-14 | 72,500.00 | 75,100.00 | 71,900.00 | 73,400.00 | 73,400.00 | 83,818 |
| 2026-08-13 | 75,300.00 | 75,300.00 | 71,800.00 | 71,900.00 | 71,900.00 | 114,763 |
| 2026-08-12 | 75,800.00 | 77,100.00 | 74,800.00 | 75,500.00 | 75,500.00 | 91,398 |
| 2026-08-11 | 75,400.00 | 76,600.00 | 74,400.00 | 76,300.00 | 76,300.00 | 71,779 |
| 2026-08-10 | 75,500.00 | 77,500.00 | 74,100.00 | 76,300.00 | 76,300.00 | 72,559 |
| 2026-08-07 | 73,700.00 | 76,800.00 | 73,400.00 | 75,600.00 | 75,600.00 | 78,825 |
| 2026-08-06 | 74,000.00 | 75,100.00 | 72,100.00 | 73,700.00 | 73,700.00 | 73,892 |
| 2026-08-05 | 77,000.00 | 77,200.00 | 72,300.00 | 73,700.00 | 73,700.00 | 106,871 |
| 2026-08-04 | 71,500.00 | 78,600.00 | 71,500.00 | 76,700.00 | 76,700.00 | 155,955 |
| 2026-08-03 | 67,200.00 | 73,700.00 | 66,500.00 | 71,600.00 | 71,600.00 | 119,084 |
| 2026-07-31 | 68,000.00 | 69,600.00 | 66,500.00 | 68,400.00 | 68,400.00 | 110,044 |
| 2026-07-30 | 64,100.00 | 69,900.00 | 64,100.00 | 66,600.00 | 66,600.00 | 98,121 |
| 2026-07-29 | 70,400.00 | 70,900.00 | 63,900.00 | 66,700.00 | 66,700.00 | 190,626 |
| 2026-07-28 | 73,400.00 | 76,200.00 | 69,000.00 | 70,100.00 | 70,100.00 | 106,499 |
| 2026-07-27 | 71,900.00 | 75,800.00 | 70,800.00 | 74,400.00 | 74,400.00 | 125,228 |
| 2026-07-24 | 70,000.00 | 72,200.00 | 69,000.00 | 69,800.00 | 69,800.00 | 69,236 |
| 2026-07-23 | 67,400.00 | 71,800.00 | 67,400.00 | 71,500.00 | 71,500.00 | 92,555 |
| 2026-07-22 | 68,200.00 | 69,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | 92,403 |
| 2026-07-21 | 67,000.00 | 71,400.00 | 66,400.00 | 67,100.00 | 67,100.00 | 87,822 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,620.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 1,200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.