SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 82,600.00 | 84,200.00 | 80,500.00 | 81,000.00 | 80,320.12 | 112,798 |
| 2024-04-25 | 84,400.00 | 85,100.00 | 82,400.00 | 82,500.00 | 81,807.53 | 84,804 |
| 2024-04-24 | 86,500.00 | 86,900.00 | 84,700.00 | 85,200.00 | 84,484.87 | 141,751 |
| 2024-04-23 | 81,200.00 | 87,300.00 | 80,300.00 | 86,400.00 | 85,674.80 | 359,525 |
| 2024-04-22 | 78,800.00 | 83,500.00 | 78,800.00 | 81,600.00 | 80,915.09 | 273,242 |
| 2024-04-19 | 76,200.00 | 79,500.00 | 75,700.00 | 78,100.00 | 77,444.46 | 116,217 |
| 2024-04-18 | 75,700.00 | 77,000.00 | 75,000.00 | 76,100.00 | 75,461.25 | 73,328 |
| 2024-04-17 | 76,100.00 | 76,700.00 | 74,900.00 | 75,000.00 | 74,370.48 | 56,573 |
| 2024-04-16 | 75,200.00 | 76,500.00 | 74,300.00 | 76,000.00 | 75,362.09 | 79,166 |
| 2024-04-15 | 74,500.00 | 75,600.00 | 73,900.00 | 75,300.00 | 74,667.97 | 53,705 |
| 2024-04-12 | 77,500.00 | 77,800.00 | 74,200.00 | 75,100.00 | 74,469.65 | 143,715 |
| 2024-04-11 | 76,600.00 | 77,900.00 | 74,500.00 | 77,900.00 | 77,246.14 | 149,468 |
| 2024-04-09 | 81,100.00 | 81,800.00 | 77,300.00 | 77,900.00 | 77,246.14 | 101,374 |
| 2024-04-08 | 82,200.00 | 83,100.00 | 80,700.00 | 81,100.00 | 80,419.28 | 90,838 |
| 2024-04-05 | 80,100.00 | 82,700.00 | 80,100.00 | 81,800.00 | 81,113.41 | 94,683 |
| 2024-04-04 | 82,000.00 | 82,200.00 | 80,000.00 | 81,300.00 | 80,617.61 | 87,294 |
| 2024-04-03 | 81,800.00 | 84,200.00 | 81,700.00 | 81,900.00 | 81,212.57 | 130,083 |
| 2024-04-02 | 83,000.00 | 83,600.00 | 80,900.00 | 81,800.00 | 81,113.41 | 213,266 |
| 2024-04-01 | 87,800.00 | 87,800.00 | 81,400.00 | 83,200.00 | 82,501.66 | 440,443 |
| 2024-03-29 | 85,600.00 | 88,000.00 | 84,500.00 | 87,800.00 | 87,063.05 | 160,617 |
| 2024-03-28 | 87,800.00 | 89,400.00 | 85,000.00 | 85,400.00 | 84,683.19 | 215,329 |
| 2024-03-27 | 87,100.00 | 92,700.00 | 86,900.00 | 88,400.00 | 87,658.01 | 470,720 |
| 2024-03-26 | 79,500.00 | 87,400.00 | 78,600.00 | 87,100.00 | 86,368.92 | 596,811 |
| 2024-03-25 | 77,300.00 | 79,700.00 | 76,600.00 | 79,100.00 | 78,436.07 | 123,834 |
| 2024-03-22 | 76,900.00 | 77,600.00 | 75,600.00 | 77,000.00 | 76,353.70 | 60,183 |
| 2024-03-21 | 76,400.00 | 78,300.00 | 75,500.00 | 77,300.00 | 76,651.18 | 118,994 |
| 2024-03-20 | 76,300.00 | 76,900.00 | 75,500.00 | 75,700.00 | 75,064.61 | 76,623 |
| 2024-03-19 | 75,000.00 | 76,300.00 | 74,800.00 | 75,800.00 | 75,163.77 | 80,054 |
| 2024-03-18 | 74,900.00 | 76,300.00 | 74,500.00 | 75,200.00 | 74,568.81 | 54,676 |
| 2024-03-15 | 75,000.00 | 75,700.00 | 73,700.00 | 74,900.00 | 74,271.32 | 77,701 |
| 2024-03-14 | 75,300.00 | 76,500.00 | 74,900.00 | 75,100.00 | 74,469.65 | 133,430 |
| 2024-03-13 | 75,300.00 | 75,900.00 | 74,200.00 | 75,300.00 | 74,667.97 | 82,193 |
| 2024-03-12 | 75,500.00 | 76,400.00 | 74,600.00 | 75,300.00 | 74,667.97 | 108,485 |
| 2024-03-11 | 73,100.00 | 77,200.00 | 72,700.00 | 75,800.00 | 75,163.77 | 213,800 |
| 2024-03-08 | 71,400.00 | 73,700.00 | 71,100.00 | 73,100.00 | 72,486.43 | 124,925 |
| 2024-03-07 | 72,000.00 | 72,400.00 | 70,000.00 | 70,900.00 | 70,304.90 | 189,511 |
| 2024-03-06 | 73,100.00 | 74,200.00 | 72,100.00 | 72,200.00 | 71,593.99 | 124,457 |
| 2024-03-05 | 74,500.00 | 75,000.00 | 73,100.00 | 73,600.00 | 72,982.24 | 93,296 |
| 2024-03-04 | 78,200.00 | 79,400.00 | 74,200.00 | 74,500.00 | 73,874.68 | 227,904 |
| 2024-02-29 | 79,600.00 | 79,700.00 | 77,600.00 | 78,200.00 | 77,543.63 | 86,369 |
| 2024-02-28 | 78,200.00 | 80,600.00 | 78,200.00 | 79,500.00 | 78,832.71 | 90,977 |
| 2024-02-27 | 80,700.00 | 81,100.00 | 76,700.00 | 77,900.00 | 77,246.14 | 177,558 |
| 2024-02-26 | 80,400.00 | 82,500.00 | 80,000.00 | 80,700.00 | 80,022.64 | 66,349 |
| 2024-02-23 | 80,300.00 | 80,800.00 | 79,700.00 | 80,200.00 | 79,526.84 | 62,083 |
| 2024-02-22 | 81,700.00 | 82,300.00 | 80,100.00 | 80,300.00 | 79,626.00 | 124,873 |
| 2024-02-21 | 79,000.00 | 82,600.00 | 79,000.00 | 81,700.00 | 81,014.25 | 160,679 |
| 2024-02-20 | 79,700.00 | 80,800.00 | 78,500.00 | 79,700.00 | 79,031.04 | 86,843 |
| 2024-02-19 | 80,200.00 | 80,700.00 | 78,400.00 | 79,700.00 | 79,031.04 | 97,739 |
| 2024-02-16 | 80,000.00 | 81,400.00 | 80,000.00 | 80,100.00 | 79,427.68 | 140,938 |
| 2024-02-15 | 78,200.00 | 80,800.00 | 77,200.00 | 80,000.00 | 79,328.52 | 206,367 |
| 2024-02-14 | 74,000.00 | 78,500.00 | 73,300.00 | 77,400.00 | 76,750.34 | 221,518 |
| 2024-02-13 | 73,400.00 | 74,900.00 | 71,700.00 | 74,700.00 | 74,073.00 | 184,980 |
| 2024-02-08 | 73,200.00 | 73,600.00 | 72,200.00 | 73,000.00 | 72,387.27 | 196,835 |
| 2024-02-07 | 72,500.00 | 74,000.00 | 72,300.00 | 73,200.00 | 72,585.59 | 120,952 |
| 2024-02-06 | 74,800.00 | 75,400.00 | 72,600.00 | 72,900.00 | 72,288.11 | 165,554 |
| 2024-02-05 | 76,300.00 | 76,800.00 | 74,700.00 | 75,000.00 | 74,370.48 | 71,502 |
| 2024-02-02 | 74,300.00 | 77,500.00 | 74,200.00 | 76,100.00 | 75,461.25 | 197,306 |
| 2024-02-01 | 76,000.00 | 76,700.00 | 73,000.00 | 74,300.00 | 73,676.36 | 306,622 |
| 2024-01-31 | 77,600.00 | 78,000.00 | 75,400.00 | 76,300.00 | 75,659.57 | 192,612 |
| 2024-01-30 | 78,300.00 | 79,000.00 | 77,300.00 | 77,800.00 | 77,146.98 | 121,681 |
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.