SM Entertainment Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	82,500.00	82,500.00	77,600.00	78,100.00	77,444.46	226,444
2024-01-26	80,500.00	83,300.00	80,100.00	82,500.00	81,807.53	137,729
2024-01-25	81,600.00	81,800.00	79,300.00	80,900.00	80,220.96	89,378
2024-01-24	80,900.00	82,600.00	80,200.00	82,500.00	81,807.53	115,817
2024-01-23	79,700.00	82,100.00	79,700.00	80,900.00	80,220.96	101,396
2024-01-22	80,000.00	80,600.00	79,100.00	80,100.00	79,427.68	126,424
2024-01-19	79,500.00	81,500.00	78,700.00	79,100.00	78,436.07	131,025
2024-01-18	79,500.00	81,700.00	78,000.00	79,300.00	78,634.39	188,825
2024-01-17	80,500.00	81,900.00	79,000.00	79,800.00	79,130.20	226,625
2024-01-16	85,000.00	85,500.00	79,600.00	80,000.00	79,328.52	344,328
2024-01-15	88,300.00	88,900.00	84,100.00	85,500.00	84,782.35	312,839
2024-01-12	95,300.00	95,800.00	87,800.00	88,200.00	87,459.69	364,786
2024-01-11	94,900.00	95,500.00	92,500.00	95,300.00	94,500.10	199,239
2024-01-10	95,100.00	96,500.00	93,600.00	94,600.00	93,805.97	201,261
2024-01-09	93,400.00	96,100.00	92,500.00	95,000.00	94,202.61	219,309
2024-01-08	94,000.00	94,100.00	92,700.00	93,300.00	92,516.88	128,110
2024-01-05	90,500.00	93,700.00	90,300.00	93,700.00	92,913.53	256,448
2024-01-04	89,700.00	91,400.00	88,500.00	90,000.00	89,244.58	133,666
2024-01-03	91,500.00	93,100.00	89,900.00	90,000.00	89,244.58	181,257
2024-01-02	91,600.00	94,500.00	91,200.00	93,300.00	92,516.88	155,536
2023-12-28	93,600.00	93,700.00	91,700.00	92,100.00	91,326.96	147,930
2023-12-27	89,900.00	94,400.00	89,500.00	93,600.00	92,814.37	292,209
2023-12-26	90,100.00	91,100.00	88,600.00	90,400.00	88,451.30	129,738
2023-12-22	91,300.00	92,200.00	90,000.00	90,100.00	88,157.76	148,550
2023-12-21	88,900.00	91,700.00	88,800.00	91,000.00	89,038.36	225,903
2023-12-20	91,200.00	92,600.00	88,800.00	89,400.00	87,472.85	246,052
2023-12-19	87,200.00	93,000.00	86,800.00	90,300.00	88,353.45	430,448
2023-12-18	85,900.00	88,100.00	85,600.00	87,200.00	85,320.28	198,507
2023-12-15	84,800.00	86,000.00	83,900.00	85,800.00	83,950.46	109,416
2023-12-14	86,900.00	87,900.00	84,100.00	84,100.00	82,287.10	267,464
2023-12-13	84,500.00	87,100.00	83,700.00	85,800.00	83,950.46	208,467
2023-12-12	85,800.00	86,300.00	83,100.00	84,100.00	82,287.10	190,016
2023-12-11	88,300.00	89,400.00	85,900.00	86,400.00	84,537.52	144,714
2023-12-08	85,000.00	90,100.00	84,200.00	88,200.00	86,298.72	239,749
2023-12-07	86,900.00	87,200.00	84,600.00	84,700.00	82,874.17	93,844
2023-12-06	82,700.00	87,800.00	82,700.00	86,900.00	85,026.74	362,940
2023-12-05	83,700.00	84,400.00	82,500.00	82,500.00	80,721.59	135,280
2023-12-04	85,200.00	85,200.00	82,900.00	83,000.00	81,210.81	183,148
2023-12-01	86,800.00	87,300.00	84,800.00	85,100.00	83,265.55	192,874
2023-11-30	86,600.00	87,400.00	86,000.00	86,700.00	84,831.06	103,589
2023-11-29	88,100.00	88,800.00	86,300.00	87,000.00	85,124.59	156,557
2023-11-28	88,600.00	89,300.00	87,400.00	87,800.00	85,907.34	172,240
2023-11-27	92,700.00	92,700.00	88,500.00	88,700.00	86,787.94	270,679
2023-11-24	93,800.00	93,800.00	92,000.00	92,200.00	90,212.50	76,725
2023-11-23	91,800.00	94,200.00	91,400.00	93,800.00	91,778.00	191,991
2023-11-22	91,300.00	91,800.00	90,200.00	91,000.00	89,038.36	96,678
2023-11-21	90,600.00	92,600.00	90,600.00	91,200.00	89,234.05	193,491
2023-11-20	90,000.00	91,200.00	89,200.00	90,300.00	88,353.45	294,389
2023-11-17	95,700.00	95,800.00	89,400.00	90,600.00	88,646.99	448,772
2023-11-16	96,800.00	98,000.00	94,900.00	95,800.00	93,734.89	190,859
2023-11-15	97,700.00	98,300.00	95,900.00	96,900.00	94,811.18	263,931
2023-11-14	95,800.00	97,500.00	94,700.00	95,800.00	93,734.89	276,839
2023-11-13	103,700.00	104,300.00	94,400.00	95,800.00	93,734.89	631,508
2023-11-10	102,500.00	103,900.00	100,500.00	103,000.00	100,779.69	131,624
2023-11-09	106,700.00	107,900.00	102,400.00	103,300.00	101,073.22	312,113
2023-11-08	110,100.00	113,400.00	104,200.00	106,700.00	104,399.93	317,348
2023-11-07	112,000.00	112,500.00	106,800.00	109,000.00	106,650.35	181,680
2023-11-06	107,500.00	112,700.00	104,300.00	112,000.00	109,585.68	260,876
2023-11-03	108,100.00	108,800.00	105,100.00	105,700.00	103,421.48	178,171
2023-11-02	105,800.00	109,800.00	105,800.00	107,800.00	105,476.21	206,877

← NewerPage 12 of 21 · 1,227 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.