SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 93,000.00 | 99,700.00 | 85,700.00 | 90,100.00 | 88,157.76 | 3,863,446 |
| 2023-02-06 | 90,500.00 | 93,900.00 | 89,600.00 | 92,200.00 | 90,212.50 | 646,786 |
| 2023-02-03 | 89,900.00 | 95,900.00 | 88,100.00 | 91,000.00 | 89,038.36 | 2,363,145 |
| 2023-02-02 | 86,900.00 | 89,900.00 | 86,100.00 | 89,100.00 | 87,179.32 | 683,339 |
| 2023-02-01 | 87,700.00 | 88,000.00 | 86,100.00 | 86,700.00 | 84,831.06 | 410,616 |
| 2023-01-31 | 84,100.00 | 88,700.00 | 83,300.00 | 88,000.00 | 86,103.03 | 714,377 |
| 2023-01-30 | 82,900.00 | 86,300.00 | 82,400.00 | 84,700.00 | 82,874.17 | 839,077 |
| 2023-01-27 | 80,600.00 | 83,000.00 | 80,400.00 | 82,500.00 | 80,721.59 | 589,600 |
| 2023-01-26 | 80,800.00 | 81,700.00 | 79,500.00 | 80,300.00 | 78,569.02 | 506,709 |
| 2023-01-25 | 84,100.00 | 84,600.00 | 80,100.00 | 80,600.00 | 78,862.55 | 987,947 |
| 2023-01-20 | 77,000.00 | 84,500.00 | 76,500.00 | 83,100.00 | 81,308.66 | 1,784,248 |
| 2023-01-19 | 73,700.00 | 77,100.00 | 73,300.00 | 76,800.00 | 75,144.46 | 631,496 |
| 2023-01-18 | 73,500.00 | 74,400.00 | 72,900.00 | 74,100.00 | 72,502.67 | 277,235 |
| 2023-01-17 | 74,200.00 | 74,800.00 | 73,000.00 | 73,400.00 | 71,817.76 | 322,259 |
| 2023-01-16 | 76,200.00 | 76,300.00 | 74,000.00 | 74,500.00 | 72,894.04 | 395,986 |
| 2023-01-13 | 77,500.00 | 78,000.00 | 74,900.00 | 75,500.00 | 73,872.49 | 509,649 |
| 2023-01-12 | 79,600.00 | 80,800.00 | 76,300.00 | 77,700.00 | 76,025.06 | 850,735 |
| 2023-01-11 | 75,400.00 | 77,000.00 | 74,200.00 | 77,000.00 | 75,340.15 | 417,695 |
| 2023-01-10 | 75,900.00 | 76,500.00 | 74,300.00 | 74,600.00 | 72,991.89 | 305,640 |
| 2023-01-09 | 75,100.00 | 78,000.00 | 75,000.00 | 76,300.00 | 74,655.24 | 429,310 |
| 2023-01-06 | 74,000.00 | 74,400.00 | 71,700.00 | 73,900.00 | 72,306.98 | 441,861 |
| 2023-01-05 | 75,600.00 | 76,900.00 | 73,600.00 | 74,400.00 | 72,796.20 | 297,806 |
| 2023-01-04 | 77,200.00 | 77,400.00 | 74,200.00 | 75,200.00 | 73,578.95 | 337,977 |
| 2023-01-03 | 74,900.00 | 78,400.00 | 74,700.00 | 77,200.00 | 75,535.84 | 462,240 |
| 2023-01-02 | 77,300.00 | 78,000.00 | 73,300.00 | 75,200.00 | 73,578.95 | 425,582 |
| 2022-12-29 | 75,100.00 | 77,200.00 | 74,200.00 | 76,700.00 | 75,046.62 | 492,722 |
| 2022-12-28 | 79,000.00 | 79,100.00 | 75,000.00 | 76,000.00 | 74,361.71 | 754,554 |
| 2022-12-27 | 79,200.00 | 80,200.00 | 78,000.00 | 79,300.00 | 76,416.44 | 408,417 |
| 2022-12-26 | 77,100.00 | 79,200.00 | 76,400.00 | 79,100.00 | 76,223.71 | 281,080 |
| 2022-12-23 | 77,500.00 | 78,400.00 | 76,600.00 | 77,100.00 | 74,296.44 | 447,413 |
| 2022-12-22 | 78,800.00 | 80,100.00 | 77,400.00 | 79,800.00 | 76,898.26 | 284,080 |
| 2022-12-21 | 79,600.00 | 79,700.00 | 77,100.00 | 78,000.00 | 75,163.71 | 247,487 |
| 2022-12-20 | 80,700.00 | 81,800.00 | 78,400.00 | 78,500.00 | 75,645.53 | 304,209 |
| 2022-12-19 | 78,000.00 | 81,400.00 | 77,800.00 | 81,200.00 | 78,247.35 | 487,656 |
| 2022-12-16 | 76,400.00 | 78,400.00 | 75,700.00 | 78,000.00 | 75,163.71 | 222,172 |
| 2022-12-15 | 79,000.00 | 80,200.00 | 77,000.00 | 77,800.00 | 74,970.99 | 450,712 |
| 2022-12-14 | 78,000.00 | 80,300.00 | 78,000.00 | 79,100.00 | 76,223.71 | 301,583 |
| 2022-12-13 | 80,500.00 | 80,500.00 | 78,100.00 | 78,800.00 | 75,934.62 | 237,993 |
| 2022-12-12 | 79,000.00 | 81,600.00 | 78,700.00 | 79,400.00 | 76,512.80 | 310,706 |
| 2022-12-09 | 78,600.00 | 80,600.00 | 78,600.00 | 79,000.00 | 76,127.35 | 288,590 |
| 2022-12-08 | 79,200.00 | 79,700.00 | 77,500.00 | 78,000.00 | 75,163.71 | 410,667 |
| 2022-12-07 | 78,700.00 | 80,200.00 | 78,200.00 | 79,200.00 | 76,320.08 | 251,374 |
| 2022-12-06 | 80,300.00 | 80,900.00 | 78,600.00 | 79,200.00 | 76,320.08 | 434,006 |
| 2022-12-05 | 82,000.00 | 83,300.00 | 81,000.00 | 81,400.00 | 78,440.08 | 303,520 |
| 2022-12-02 | 81,100.00 | 82,600.00 | 81,000.00 | 82,100.00 | 79,114.63 | 305,177 |
| 2022-12-01 | 80,300.00 | 82,400.00 | 80,000.00 | 81,700.00 | 78,729.17 | 427,831 |
| 2022-11-30 | 79,900.00 | 80,300.00 | 77,900.00 | 79,300.00 | 76,416.44 | 472,957 |
| 2022-11-29 | 77,400.00 | 81,700.00 | 76,900.00 | 80,300.00 | 77,380.08 | 787,961 |
| 2022-11-28 | 77,100.00 | 78,400.00 | 76,300.00 | 77,500.00 | 74,681.89 | 331,447 |
| 2022-11-25 | 76,600.00 | 77,500.00 | 75,100.00 | 77,200.00 | 74,392.80 | 383,263 |
| 2022-11-24 | 76,800.00 | 78,400.00 | 74,800.00 | 77,200.00 | 74,392.80 | 564,986 |
| 2022-11-23 | 75,800.00 | 78,000.00 | 74,700.00 | 76,700.00 | 73,910.98 | 924,310 |
| 2022-11-22 | 74,900.00 | 75,600.00 | 72,600.00 | 73,400.00 | 70,730.98 | 392,936 |
| 2022-11-21 | 74,500.00 | 76,400.00 | 73,800.00 | 75,200.00 | 72,465.53 | 564,020 |
| 2022-11-18 | 73,700.00 | 77,000.00 | 72,400.00 | 73,900.00 | 71,212.80 | 687,991 |
| 2022-11-17 | 71,100.00 | 76,700.00 | 71,100.00 | 73,900.00 | 71,212.80 | 1,099,181 |
| 2022-11-16 | 68,600.00 | 72,000.00 | 68,100.00 | 71,700.00 | 69,092.80 | 937,508 |
| 2022-11-15 | 66,700.00 | 68,400.00 | 66,400.00 | 68,100.00 | 65,623.70 | 684,697 |
| 2022-11-14 | 65,700.00 | 66,900.00 | 62,800.00 | 65,800.00 | 63,407.34 | 1,006,368 |
| 2022-11-11 | 65,600.00 | 66,500.00 | 64,900.00 | 65,500.00 | 63,118.25 | 498,774 |
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.