SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 101,400.00 | 104,600.00 | 100,000.00 | 104,100.00 | 101,855.97 | 169,513 |
| 2023-10-31 | 103,500.00 | 105,500.00 | 100,000.00 | 100,800.00 | 98,627.11 | 208,975 |
| 2023-10-30 | 104,400.00 | 105,200.00 | 100,300.00 | 103,800.00 | 101,562.44 | 207,601 |
| 2023-10-27 | 105,000.00 | 105,800.00 | 99,300.00 | 103,900.00 | 101,660.28 | 555,341 |
| 2023-10-26 | 107,400.00 | 107,800.00 | 102,400.00 | 105,200.00 | 102,932.26 | 324,468 |
| 2023-10-25 | 114,000.00 | 114,600.00 | 109,300.00 | 110,900.00 | 108,509.39 | 226,788 |
| 2023-10-24 | 112,500.00 | 113,000.00 | 106,900.00 | 113,000.00 | 110,564.12 | 293,835 |
| 2023-10-23 | 111,600.00 | 114,000.00 | 110,800.00 | 112,700.00 | 110,270.59 | 133,736 |
| 2023-10-20 | 114,500.00 | 116,300.00 | 111,500.00 | 113,400.00 | 110,955.50 | 176,440 |
| 2023-10-19 | 118,500.00 | 119,900.00 | 115,200.00 | 115,500.00 | 113,010.23 | 175,883 |
| 2023-10-18 | 121,000.00 | 122,200.00 | 119,800.00 | 120,900.00 | 118,293.82 | 97,822 |
| 2023-10-17 | 123,000.00 | 123,400.00 | 119,000.00 | 120,000.00 | 117,413.23 | 131,637 |
| 2023-10-16 | 122,300.00 | 123,600.00 | 119,800.00 | 121,400.00 | 118,783.05 | 176,915 |
| 2023-10-13 | 126,000.00 | 129,400.00 | 124,100.00 | 124,600.00 | 121,914.07 | 119,647 |
| 2023-10-12 | 123,900.00 | 127,800.00 | 122,400.00 | 126,200.00 | 123,479.58 | 177,649 |
| 2023-10-11 | 119,900.00 | 123,700.00 | 119,500.00 | 121,700.00 | 119,076.58 | 202,961 |
| 2023-10-10 | 126,000.00 | 126,000.00 | 116,900.00 | 117,500.00 | 114,967.12 | 411,831 |
| 2023-10-06 | 125,900.00 | 128,500.00 | 125,400.00 | 125,900.00 | 123,186.04 | 75,711 |
| 2023-10-05 | 122,500.00 | 127,700.00 | 121,200.00 | 125,100.00 | 122,403.29 | 139,304 |
| 2023-10-04 | 126,600.00 | 126,800.00 | 120,400.00 | 121,000.00 | 118,391.67 | 239,344 |
| 2023-09-27 | 130,100.00 | 130,900.00 | 125,700.00 | 128,300.00 | 125,534.31 | 224,022 |
| 2023-09-26 | 132,600.00 | 135,000.00 | 130,500.00 | 131,400.00 | 128,567.48 | 105,401 |
| 2023-09-25 | 129,100.00 | 134,000.00 | 129,000.00 | 132,000.00 | 129,154.55 | 174,764 |
| 2023-09-22 | 126,000.00 | 131,300.00 | 125,800.00 | 130,300.00 | 127,491.19 | 122,703 |
| 2023-09-21 | 131,500.00 | 131,900.00 | 127,900.00 | 127,900.00 | 125,142.93 | 172,527 |
| 2023-09-20 | 132,700.00 | 134,300.00 | 130,900.00 | 132,500.00 | 129,643.77 | 93,029 |
| 2023-09-19 | 133,200.00 | 135,400.00 | 132,400.00 | 133,100.00 | 130,230.84 | 90,099 |
| 2023-09-18 | 134,100.00 | 136,800.00 | 132,700.00 | 133,100.00 | 130,230.84 | 111,570 |
| 2023-09-15 | 138,900.00 | 139,200.00 | 134,200.00 | 135,200.00 | 132,285.57 | 183,642 |
| 2023-09-14 | 138,100.00 | 141,500.00 | 137,800.00 | 139,200.00 | 136,199.34 | 172,600 |
| 2023-09-13 | 137,800.00 | 142,800.00 | 136,100.00 | 137,400.00 | 134,438.14 | 289,656 |
| 2023-09-12 | 134,500.00 | 142,500.00 | 134,500.00 | 137,300.00 | 134,340.30 | 324,157 |
| 2023-09-11 | 134,100.00 | 135,000.00 | 129,800.00 | 134,200.00 | 131,307.12 | 145,167 |
| 2023-09-08 | 132,800.00 | 134,600.00 | 130,800.00 | 132,800.00 | 129,937.30 | 151,981 |
| 2023-09-07 | 137,900.00 | 138,200.00 | 132,000.00 | 132,000.00 | 129,154.55 | 259,400 |
| 2023-09-06 | 132,900.00 | 139,600.00 | 132,900.00 | 139,000.00 | 136,003.65 | 236,793 |
| 2023-09-05 | 133,200.00 | 134,000.00 | 129,500.00 | 132,500.00 | 129,643.77 | 111,706 |
| 2023-09-04 | 131,900.00 | 135,800.00 | 127,500.00 | 133,300.00 | 130,426.52 | 242,845 |
| 2023-09-01 | 137,100.00 | 137,700.00 | 132,200.00 | 132,200.00 | 129,350.24 | 208,168 |
| 2023-08-31 | 137,900.00 | 140,200.00 | 135,300.00 | 137,500.00 | 134,535.99 | 226,796 |
| 2023-08-30 | 142,000.00 | 142,000.00 | 138,000.00 | 138,000.00 | 135,025.21 | 214,994 |
| 2023-08-29 | 139,900.00 | 147,000.00 | 136,200.00 | 141,400.00 | 138,351.92 | 388,277 |
| 2023-08-28 | 135,200.00 | 141,800.00 | 134,300.00 | 141,300.00 | 138,254.07 | 318,396 |
| 2023-08-25 | 131,800.00 | 136,300.00 | 131,300.00 | 134,200.00 | 131,307.12 | 127,354 |
| 2023-08-24 | 133,000.00 | 134,400.00 | 131,700.00 | 133,200.00 | 130,328.68 | 110,584 |
| 2023-08-23 | 130,800.00 | 137,000.00 | 130,800.00 | 132,700.00 | 129,839.46 | 194,762 |
| 2023-08-22 | 131,100.00 | 134,500.00 | 130,000.00 | 130,600.00 | 127,784.73 | 142,169 |
| 2023-08-21 | 127,300.00 | 133,300.00 | 127,000.00 | 131,000.00 | 128,176.10 | 159,067 |
| 2023-08-18 | 128,700.00 | 128,800.00 | 125,400.00 | 127,300.00 | 124,555.86 | 231,009 |
| 2023-08-17 | 131,400.00 | 133,800.00 | 130,400.00 | 131,700.00 | 128,861.02 | 162,260 |
| 2023-08-16 | 135,700.00 | 137,500.00 | 130,600.00 | 131,300.00 | 128,469.64 | 194,744 |
| 2023-08-14 | 135,400.00 | 137,500.00 | 129,100.00 | 136,700.00 | 133,753.23 | 276,753 |
| 2023-08-11 | 135,200.00 | 137,700.00 | 130,700.00 | 136,500.00 | 133,557.54 | 206,736 |
| 2023-08-10 | 135,700.00 | 138,800.00 | 133,000.00 | 136,300.00 | 133,361.86 | 280,833 |
| 2023-08-09 | 138,700.00 | 138,700.00 | 133,500.00 | 135,400.00 | 132,481.26 | 253,730 |
| 2023-08-08 | 140,600.00 | 141,500.00 | 133,300.00 | 138,000.00 | 135,025.21 | 278,479 |
| 2023-08-07 | 138,900.00 | 142,000.00 | 138,500.00 | 139,000.00 | 136,003.65 | 396,397 |
| 2023-08-04 | 133,000.00 | 140,900.00 | 133,000.00 | 137,700.00 | 134,731.68 | 441,630 |
| 2023-08-03 | 136,100.00 | 142,700.00 | 128,300.00 | 132,600.00 | 129,741.61 | 699,620 |
| 2023-08-02 | 134,000.00 | 141,100.00 | 131,900.00 | 136,100.00 | 133,166.17 | 874,749 |
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.