SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 70,400.00 | 71,000.00 | 69,700.00 | 70,000.00 | 69,412.45 | 89,844 |
| 2024-07-24 | 72,000.00 | 73,200.00 | 71,300.00 | 71,400.00 | 70,800.70 | 56,844 |
| 2024-07-23 | 72,100.00 | 74,700.00 | 72,100.00 | 72,800.00 | 72,188.95 | 111,716 |
| 2024-07-22 | 73,300.00 | 73,600.00 | 71,700.00 | 72,100.00 | 71,494.83 | 64,156 |
| 2024-07-19 | 73,000.00 | 73,500.00 | 69,600.00 | 73,300.00 | 72,684.75 | 201,310 |
| 2024-07-18 | 73,300.00 | 74,300.00 | 72,300.00 | 73,200.00 | 72,585.59 | 103,597 |
| 2024-07-17 | 75,300.00 | 76,800.00 | 73,900.00 | 73,900.00 | 73,279.72 | 144,679 |
| 2024-07-16 | 75,800.00 | 76,200.00 | 75,000.00 | 75,500.00 | 74,866.29 | 89,785 |
| 2024-07-15 | 78,000.00 | 78,100.00 | 75,300.00 | 75,800.00 | 75,163.77 | 177,143 |
| 2024-07-12 | 76,700.00 | 79,400.00 | 76,700.00 | 77,800.00 | 77,146.98 | 192,667 |
| 2024-07-11 | 78,200.00 | 78,500.00 | 76,700.00 | 76,700.00 | 76,056.22 | 175,981 |
| 2024-07-10 | 77,900.00 | 79,000.00 | 77,900.00 | 78,200.00 | 77,543.63 | 61,879 |
| 2024-07-09 | 78,800.00 | 79,100.00 | 77,800.00 | 78,100.00 | 77,444.46 | 86,766 |
| 2024-07-08 | 77,000.00 | 80,000.00 | 76,900.00 | 78,800.00 | 78,138.59 | 152,192 |
| 2024-07-05 | 78,000.00 | 79,000.00 | 77,300.00 | 77,600.00 | 76,948.66 | 115,799 |
| 2024-07-04 | 78,600.00 | 79,400.00 | 76,500.00 | 78,500.00 | 77,841.11 | 174,532 |
| 2024-07-03 | 79,900.00 | 80,300.00 | 78,600.00 | 78,600.00 | 77,940.27 | 88,982 |
| 2024-07-02 | 80,300.00 | 81,800.00 | 79,300.00 | 80,100.00 | 79,427.68 | 136,308 |
| 2024-07-01 | 80,100.00 | 80,800.00 | 78,300.00 | 80,500.00 | 79,824.32 | 104,311 |
| 2024-06-28 | 77,200.00 | 81,000.00 | 77,000.00 | 80,400.00 | 79,725.16 | 246,891 |
| 2024-06-27 | 77,300.00 | 78,200.00 | 75,900.00 | 76,300.00 | 75,659.57 | 118,091 |
| 2024-06-26 | 76,800.00 | 78,900.00 | 76,000.00 | 77,300.00 | 76,651.18 | 112,218 |
| 2024-06-25 | 77,700.00 | 78,200.00 | 76,200.00 | 76,800.00 | 76,155.38 | 127,178 |
| 2024-06-24 | 78,900.00 | 80,000.00 | 77,600.00 | 77,700.00 | 77,047.82 | 140,169 |
| 2024-06-21 | 79,700.00 | 80,300.00 | 78,200.00 | 79,500.00 | 78,832.71 | 118,272 |
| 2024-06-20 | 81,000.00 | 81,800.00 | 79,900.00 | 79,900.00 | 79,229.36 | 97,976 |
| 2024-06-19 | 81,300.00 | 81,300.00 | 79,400.00 | 80,800.00 | 80,121.80 | 121,762 |
| 2024-06-18 | 80,700.00 | 82,200.00 | 80,100.00 | 81,300.00 | 80,617.61 | 110,778 |
| 2024-06-17 | 79,900.00 | 80,300.00 | 78,500.00 | 80,000.00 | 79,328.52 | 136,736 |
| 2024-06-14 | 82,000.00 | 82,300.00 | 79,900.00 | 79,900.00 | 79,229.36 | 209,365 |
| 2024-06-13 | 81,800.00 | 82,600.00 | 81,100.00 | 82,000.00 | 81,311.73 | 219,280 |
| 2024-06-12 | 83,200.00 | 84,400.00 | 81,200.00 | 81,400.00 | 80,716.77 | 206,323 |
| 2024-06-11 | 85,600.00 | 86,000.00 | 82,700.00 | 83,200.00 | 82,501.66 | 201,576 |
| 2024-06-10 | 82,500.00 | 86,500.00 | 82,200.00 | 85,600.00 | 84,881.51 | 156,203 |
| 2024-06-07 | 85,000.00 | 85,300.00 | 83,200.00 | 83,500.00 | 82,799.14 | 165,274 |
| 2024-06-05 | 84,900.00 | 86,900.00 | 83,500.00 | 85,500.00 | 84,782.35 | 501,351 |
| 2024-06-04 | 89,200.00 | 90,900.00 | 80,500.00 | 81,900.00 | 81,212.57 | 630,725 |
| 2024-06-03 | 91,600.00 | 92,100.00 | 88,800.00 | 89,200.00 | 88,451.30 | 222,296 |
| 2024-05-31 | 88,800.00 | 92,000.00 | 87,500.00 | 91,300.00 | 90,533.67 | 277,655 |
| 2024-05-30 | 86,400.00 | 90,500.00 | 85,200.00 | 90,100.00 | 89,343.74 | 318,715 |
| 2024-05-29 | 91,200.00 | 91,500.00 | 86,500.00 | 86,500.00 | 85,773.96 | 410,048 |
| 2024-05-28 | 91,100.00 | 93,000.00 | 90,100.00 | 90,700.00 | 89,938.71 | 1,690,416 |
| 2024-05-27 | 97,200.00 | 100,700.00 | 94,600.00 | 95,800.00 | 94,995.90 | 865,729 |
| 2024-05-24 | 90,000.00 | 92,000.00 | 88,900.00 | 91,000.00 | 90,236.19 | 429,545 |
| 2024-05-23 | 81,300.00 | 91,100.00 | 81,000.00 | 90,800.00 | 90,037.87 | 498,047 |
| 2024-05-22 | 82,300.00 | 83,300.00 | 81,600.00 | 81,600.00 | 80,915.09 | 65,386 |
| 2024-05-21 | 82,000.00 | 82,100.00 | 80,700.00 | 81,900.00 | 81,212.57 | 65,450 |
| 2024-05-20 | 85,900.00 | 86,000.00 | 81,300.00 | 81,700.00 | 81,014.25 | 188,569 |
| 2024-05-17 | 83,500.00 | 86,300.00 | 82,700.00 | 85,900.00 | 85,179.00 | 216,776 |
| 2024-05-16 | 82,100.00 | 82,900.00 | 81,200.00 | 82,700.00 | 82,005.85 | 89,643 |
| 2024-05-14 | 78,500.00 | 82,000.00 | 78,200.00 | 81,000.00 | 80,320.12 | 125,269 |
| 2024-05-13 | 83,200.00 | 83,200.00 | 77,800.00 | 78,500.00 | 77,841.11 | 226,383 |
| 2024-05-10 | 81,900.00 | 86,200.00 | 81,500.00 | 83,200.00 | 82,501.66 | 185,940 |
| 2024-05-09 | 84,000.00 | 84,400.00 | 80,800.00 | 82,200.00 | 81,510.05 | 175,474 |
| 2024-05-08 | 85,000.00 | 87,000.00 | 82,600.00 | 84,300.00 | 83,592.42 | 139,082 |
| 2024-05-07 | 86,800.00 | 86,800.00 | 84,000.00 | 86,000.00 | 85,278.16 | 105,038 |
| 2024-05-03 | 81,600.00 | 86,300.00 | 81,500.00 | 85,800.00 | 85,079.83 | 180,074 |
| 2024-05-02 | 78,800.00 | 84,000.00 | 78,800.00 | 81,600.00 | 80,915.09 | 197,997 |
| 2024-04-30 | 80,400.00 | 80,400.00 | 79,000.00 | 79,300.00 | 78,634.39 | 103,565 |
| 2024-04-29 | 81,000.00 | 81,700.00 | 79,800.00 | 80,400.00 | 79,725.16 | 115,469 |
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.