SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 113,300.00 | 113,700.00 | 106,200.00 | 107,300.00 | 104,986.99 | 378,978 |
| 2023-05-03 | 112,600.00 | 116,600.00 | 111,200.00 | 112,500.00 | 110,074.90 | 466,539 |
| 2023-05-02 | 107,300.00 | 113,900.00 | 106,800.00 | 112,600.00 | 110,172.74 | 361,912 |
| 2023-04-28 | 107,300.00 | 110,000.00 | 106,400.00 | 107,200.00 | 104,889.15 | 258,476 |
| 2023-04-27 | 108,300.00 | 109,300.00 | 105,900.00 | 106,200.00 | 103,910.70 | 295,182 |
| 2023-04-26 | 103,300.00 | 108,800.00 | 103,200.00 | 108,300.00 | 105,965.44 | 441,812 |
| 2023-04-25 | 104,600.00 | 106,700.00 | 102,900.00 | 103,300.00 | 101,073.22 | 281,346 |
| 2023-04-24 | 100,400.00 | 106,100.00 | 100,400.00 | 104,600.00 | 102,345.20 | 295,906 |
| 2023-04-21 | 103,000.00 | 104,300.00 | 98,800.00 | 100,500.00 | 98,333.58 | 269,352 |
| 2023-04-20 | 104,200.00 | 106,800.00 | 101,900.00 | 103,000.00 | 100,779.69 | 318,058 |
| 2023-04-19 | 102,700.00 | 106,000.00 | 101,200.00 | 104,500.00 | 102,247.35 | 314,819 |
| 2023-04-18 | 106,100.00 | 109,100.00 | 101,300.00 | 102,700.00 | 100,486.15 | 564,128 |
| 2023-04-17 | 106,200.00 | 106,800.00 | 103,000.00 | 104,800.00 | 102,540.88 | 273,654 |
| 2023-04-14 | 101,000.00 | 108,000.00 | 100,000.00 | 105,500.00 | 103,225.79 | 596,209 |
| 2023-04-13 | 95,500.00 | 104,800.00 | 95,500.00 | 101,700.00 | 99,507.71 | 1,271,206 |
| 2023-04-12 | 97,400.00 | 98,600.00 | 94,100.00 | 95,200.00 | 93,147.83 | 412,709 |
| 2023-04-11 | 96,000.00 | 98,500.00 | 95,800.00 | 97,400.00 | 95,300.40 | 252,215 |
| 2023-04-10 | 97,400.00 | 97,400.00 | 94,800.00 | 95,800.00 | 93,734.89 | 295,454 |
| 2023-04-07 | 98,800.00 | 99,400.00 | 93,400.00 | 97,600.00 | 95,496.09 | 364,670 |
| 2023-04-06 | 96,200.00 | 101,600.00 | 96,100.00 | 98,000.00 | 95,887.47 | 615,805 |
| 2023-04-05 | 96,200.00 | 98,500.00 | 94,400.00 | 96,200.00 | 94,126.27 | 408,617 |
| 2023-04-04 | 94,500.00 | 96,800.00 | 93,000.00 | 96,100.00 | 94,028.42 | 420,019 |
| 2023-04-03 | 93,200.00 | 96,300.00 | 93,200.00 | 94,400.00 | 92,365.07 | 446,579 |
| 2023-03-31 | 93,200.00 | 94,900.00 | 92,500.00 | 93,200.00 | 91,190.94 | 443,511 |
| 2023-03-30 | 97,900.00 | 98,900.00 | 94,100.00 | 94,100.00 | 92,071.54 | 700,700 |
| 2023-03-29 | 94,300.00 | 98,400.00 | 93,000.00 | 97,400.00 | 95,300.40 | 843,826 |
| 2023-03-28 | 88,200.00 | 95,700.00 | 87,600.00 | 94,300.00 | 92,267.23 | 2,789,272 |
| 2023-03-27 | 105,800.00 | 106,300.00 | 90,500.00 | 91,100.00 | 89,136.21 | 1,695,358 |
| 2023-03-24 | 106,400.00 | 110,600.00 | 104,100.00 | 107,200.00 | 104,889.15 | 322,573 |
| 2023-03-23 | 111,400.00 | 112,400.00 | 106,100.00 | 107,200.00 | 104,889.15 | 326,147 |
| 2023-03-22 | 113,200.00 | 113,800.00 | 111,100.00 | 112,000.00 | 109,585.68 | 836,391 |
| 2023-03-21 | 115,000.00 | 115,000.00 | 111,500.00 | 113,500.00 | 111,053.34 | 753,541 |
| 2023-03-20 | 111,000.00 | 113,700.00 | 109,200.00 | 113,300.00 | 110,857.65 | 826,024 |
| 2023-03-17 | 111,900.00 | 113,000.00 | 107,500.00 | 113,000.00 | 110,564.12 | 1,195,671 |
| 2023-03-16 | 112,200.00 | 113,900.00 | 111,300.00 | 111,600.00 | 109,194.30 | 971,273 |
| 2023-03-15 | 114,600.00 | 116,300.00 | 113,400.00 | 113,400.00 | 110,955.50 | 1,124,623 |
| 2023-03-14 | 114,400.00 | 118,000.00 | 112,500.00 | 115,200.00 | 112,716.70 | 2,469,659 |
| 2023-03-13 | 135,000.00 | 135,000.00 | 111,300.00 | 113,100.00 | 110,661.97 | 5,457,572 |
| 2023-03-10 | 152,000.00 | 154,000.00 | 146,000.00 | 147,800.00 | 144,613.96 | 3,601,004 |
| 2023-03-09 | 157,000.00 | 157,000.00 | 152,600.00 | 154,900.00 | 151,560.91 | 1,073,416 |
| 2023-03-08 | 154,100.00 | 161,200.00 | 150,600.00 | 158,500.00 | 155,083.30 | 2,568,990 |
| 2023-03-07 | 147,200.00 | 149,700.00 | 146,500.00 | 149,700.00 | 146,473.00 | 3,609,572 |
| 2023-03-06 | 125,300.00 | 134,900.00 | 124,700.00 | 130,100.00 | 127,295.51 | 2,431,975 |
| 2023-03-03 | 127,400.00 | 131,000.00 | 124,500.00 | 129,200.00 | 126,414.91 | 1,073,133 |
| 2023-03-02 | 126,000.00 | 131,100.00 | 123,700.00 | 128,000.00 | 125,240.77 | 1,256,953 |
| 2023-02-28 | 121,200.00 | 128,000.00 | 118,700.00 | 127,600.00 | 124,849.40 | 3,477,054 |
| 2023-02-27 | 122,000.00 | 127,100.00 | 119,300.00 | 120,300.00 | 117,706.76 | 2,114,459 |
| 2023-02-24 | 126,000.00 | 126,000.00 | 120,700.00 | 121,000.00 | 118,391.67 | 1,659,938 |
| 2023-02-23 | 122,500.00 | 127,300.00 | 120,600.00 | 126,300.00 | 123,577.42 | 1,832,085 |
| 2023-02-22 | 123,400.00 | 125,800.00 | 120,100.00 | 121,100.00 | 118,489.51 | 1,166,770 |
| 2023-02-21 | 124,400.00 | 125,500.00 | 122,000.00 | 123,500.00 | 120,837.78 | 1,069,774 |
| 2023-02-20 | 125,000.00 | 125,500.00 | 121,700.00 | 121,800.00 | 119,174.42 | 1,686,067 |
| 2023-02-17 | 132,300.00 | 132,900.00 | 126,000.00 | 130,100.00 | 127,295.51 | 2,031,182 |
| 2023-02-16 | 124,900.00 | 133,600.00 | 120,700.00 | 131,900.00 | 129,056.70 | 4,440,720 |
| 2023-02-15 | 118,700.00 | 127,900.00 | 117,600.00 | 122,600.00 | 119,957.18 | 4,502,599 |
| 2023-02-14 | 116,700.00 | 119,100.00 | 116,100.00 | 116,800.00 | 114,282.21 | 2,116,337 |
| 2023-02-13 | 115,000.00 | 118,300.00 | 114,500.00 | 116,000.00 | 113,499.45 | 3,271,133 |
| 2023-02-10 | 115,200.00 | 117,000.00 | 107,300.00 | 114,700.00 | 112,227.47 | 8,882,805 |
| 2023-02-09 | 100,000.00 | 103,300.00 | 95,700.00 | 98,500.00 | 96,376.69 | 3,078,346 |
| 2023-02-08 | 95,000.00 | 99,800.00 | 92,100.00 | 98,700.00 | 96,572.38 | 3,644,350 |
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.