SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 130,600.00 | 134,700.00 | 125,800.00 | 134,700.00 | 131,796.35 | 511,320 |
| 2023-07-31 | 128,000.00 | 133,500.00 | 124,600.00 | 130,600.00 | 127,784.73 | 287,530 |
| 2023-07-28 | 123,600.00 | 128,500.00 | 122,100.00 | 128,000.00 | 125,240.77 | 258,017 |
| 2023-07-27 | 117,000.00 | 124,300.00 | 117,000.00 | 123,400.00 | 120,739.93 | 370,524 |
| 2023-07-26 | 125,500.00 | 125,600.00 | 116,900.00 | 116,900.00 | 114,380.05 | 452,799 |
| 2023-07-25 | 116,700.00 | 129,900.00 | 116,600.00 | 124,900.00 | 122,207.60 | 723,958 |
| 2023-07-24 | 118,100.00 | 119,400.00 | 116,100.00 | 116,600.00 | 114,086.52 | 190,275 |
| 2023-07-21 | 121,100.00 | 121,300.00 | 117,000.00 | 118,400.00 | 115,847.72 | 221,850 |
| 2023-07-20 | 118,100.00 | 123,800.00 | 115,400.00 | 122,400.00 | 119,761.49 | 304,235 |
| 2023-07-19 | 117,300.00 | 119,300.00 | 114,200.00 | 118,000.00 | 115,456.34 | 235,286 |
| 2023-07-18 | 117,400.00 | 119,000.00 | 115,700.00 | 116,800.00 | 114,282.21 | 238,259 |
| 2023-07-17 | 119,200.00 | 122,100.00 | 116,100.00 | 116,600.00 | 114,086.52 | 285,223 |
| 2023-07-14 | 121,100.00 | 121,700.00 | 116,000.00 | 117,900.00 | 115,358.49 | 274,774 |
| 2023-07-13 | 122,800.00 | 124,000.00 | 118,200.00 | 121,000.00 | 118,391.67 | 437,574 |
| 2023-07-12 | 117,200.00 | 126,700.00 | 114,900.00 | 122,700.00 | 120,055.02 | 731,218 |
| 2023-07-11 | 108,900.00 | 117,700.00 | 107,900.00 | 117,100.00 | 114,575.74 | 592,171 |
| 2023-07-10 | 105,300.00 | 109,500.00 | 104,600.00 | 106,600.00 | 104,302.08 | 272,706 |
| 2023-07-07 | 106,600.00 | 107,400.00 | 104,200.00 | 105,500.00 | 103,225.79 | 183,745 |
| 2023-07-06 | 108,100.00 | 110,600.00 | 106,500.00 | 106,700.00 | 104,399.93 | 254,382 |
| 2023-07-05 | 108,000.00 | 110,100.00 | 106,600.00 | 108,200.00 | 105,867.59 | 202,211 |
| 2023-07-04 | 106,800.00 | 111,600.00 | 105,200.00 | 109,300.00 | 106,943.88 | 277,584 |
| 2023-07-03 | 107,300.00 | 107,400.00 | 103,500.00 | 106,800.00 | 104,497.77 | 220,891 |
| 2023-06-30 | 107,000.00 | 108,800.00 | 105,200.00 | 106,800.00 | 104,497.77 | 202,510 |
| 2023-06-29 | 107,400.00 | 110,500.00 | 105,300.00 | 107,000.00 | 104,693.46 | 258,872 |
| 2023-06-28 | 109,100.00 | 110,200.00 | 107,300.00 | 107,300.00 | 104,986.99 | 213,378 |
| 2023-06-27 | 108,600.00 | 110,900.00 | 106,400.00 | 109,700.00 | 107,335.26 | 238,510 |
| 2023-06-26 | 110,300.00 | 112,000.00 | 109,400.00 | 109,700.00 | 107,335.26 | 193,953 |
| 2023-06-23 | 114,900.00 | 115,200.00 | 110,800.00 | 111,000.00 | 108,607.23 | 323,657 |
| 2023-06-22 | 117,800.00 | 119,600.00 | 113,400.00 | 114,200.00 | 111,738.25 | 597,643 |
| 2023-06-21 | 121,800.00 | 123,100.00 | 117,400.00 | 118,800.00 | 116,239.09 | 344,778 |
| 2023-06-20 | 120,000.00 | 124,300.00 | 118,900.00 | 121,900.00 | 119,272.27 | 436,314 |
| 2023-06-19 | 117,600.00 | 122,300.00 | 115,400.00 | 118,900.00 | 116,336.94 | 498,769 |
| 2023-06-16 | 115,600.00 | 118,500.00 | 113,000.00 | 117,600.00 | 115,064.96 | 453,509 |
| 2023-06-15 | 116,000.00 | 117,400.00 | 113,000.00 | 114,800.00 | 112,325.32 | 467,487 |
| 2023-06-14 | 109,700.00 | 118,200.00 | 109,500.00 | 114,900.00 | 112,423.16 | 1,038,431 |
| 2023-06-13 | 105,500.00 | 109,400.00 | 103,800.00 | 108,000.00 | 105,671.90 | 439,951 |
| 2023-06-12 | 103,000.00 | 105,200.00 | 101,800.00 | 104,400.00 | 102,149.51 | 321,475 |
| 2023-06-09 | 103,200.00 | 105,800.00 | 102,000.00 | 102,000.00 | 99,801.24 | 348,743 |
| 2023-06-08 | 103,300.00 | 103,600.00 | 101,400.00 | 103,400.00 | 101,171.06 | 349,972 |
| 2023-06-07 | 100,000.00 | 105,700.00 | 99,500.00 | 103,300.00 | 101,073.22 | 528,834 |
| 2023-06-05 | 102,000.00 | 102,500.00 | 98,600.00 | 100,500.00 | 98,333.58 | 506,533 |
| 2023-06-02 | 102,700.00 | 103,200.00 | 101,200.00 | 101,900.00 | 99,703.40 | 444,578 |
| 2023-06-01 | 109,700.00 | 114,600.00 | 100,600.00 | 101,800.00 | 99,605.55 | 2,092,346 |
| 2023-05-31 | 110,300.00 | 114,900.00 | 109,500.00 | 109,700.00 | 107,335.26 | 574,950 |
| 2023-05-30 | 104,800.00 | 109,500.00 | 103,700.00 | 109,400.00 | 107,041.72 | 333,103 |
| 2023-05-26 | 104,200.00 | 106,900.00 | 103,700.00 | 104,800.00 | 102,540.88 | 244,413 |
| 2023-05-25 | 103,300.00 | 106,100.00 | 102,900.00 | 103,600.00 | 101,366.75 | 206,101 |
| 2023-05-24 | 108,500.00 | 108,500.00 | 104,200.00 | 105,100.00 | 102,834.42 | 313,977 |
| 2023-05-23 | 107,000.00 | 108,900.00 | 105,400.00 | 108,100.00 | 105,769.75 | 234,544 |
| 2023-05-22 | 107,600.00 | 107,600.00 | 104,500.00 | 106,900.00 | 104,595.62 | 272,770 |
| 2023-05-19 | 112,200.00 | 112,400.00 | 106,300.00 | 107,600.00 | 105,280.53 | 354,534 |
| 2023-05-18 | 112,700.00 | 112,900.00 | 109,300.00 | 111,000.00 | 108,607.23 | 301,823 |
| 2023-05-17 | 109,200.00 | 119,100.00 | 108,600.00 | 113,300.00 | 110,857.65 | 991,794 |
| 2023-05-16 | 103,200.00 | 110,400.00 | 102,000.00 | 109,200.00 | 106,846.04 | 925,106 |
| 2023-05-15 | 106,200.00 | 106,700.00 | 101,600.00 | 102,500.00 | 100,290.46 | 393,503 |
| 2023-05-12 | 109,000.00 | 110,400.00 | 104,800.00 | 106,400.00 | 104,106.39 | 401,751 |
| 2023-05-11 | 106,100.00 | 110,700.00 | 101,000.00 | 107,800.00 | 105,476.21 | 658,013 |
| 2023-05-10 | 103,400.00 | 107,100.00 | 103,400.00 | 105,700.00 | 103,421.48 | 269,870 |
| 2023-05-09 | 105,700.00 | 107,200.00 | 102,900.00 | 103,400.00 | 101,171.06 | 300,289 |
| 2023-05-08 | 109,300.00 | 110,000.00 | 103,800.00 | 104,800.00 | 102,540.88 | 389,863 |
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.