SM Entertainment Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	62,900.00	64,500.00	62,100.00	62,900.00	60,612.79	322,645
2022-11-09	64,800.00	65,200.00	63,200.00	63,400.00	61,094.61	345,266
2022-11-08	64,000.00	65,500.00	63,400.00	64,800.00	62,443.70	316,386
2022-11-07	63,000.00	64,200.00	62,400.00	64,000.00	61,672.79	261,341
2022-11-04	63,400.00	63,900.00	62,000.00	63,000.00	60,709.15	448,030
2022-11-03	63,900.00	65,400.00	63,200.00	63,900.00	61,576.43	369,951
2022-11-02	66,300.00	66,700.00	64,800.00	65,100.00	62,732.79	534,785
2022-11-01	71,200.00	73,100.00	66,100.00	66,900.00	64,467.34	884,416
2022-10-31	70,900.00	71,800.00	68,500.00	71,100.00	68,514.61	426,295
2022-10-28	72,200.00	73,800.00	71,000.00	71,500.00	68,900.07	347,192
2022-10-27	70,500.00	74,700.00	70,200.00	72,800.00	70,152.80	730,512
2022-10-26	70,200.00	71,000.00	68,800.00	69,800.00	67,261.89	316,315
2022-10-25	67,000.00	70,300.00	66,500.00	70,200.00	67,647.34	451,943
2022-10-24	66,200.00	67,800.00	66,000.00	67,000.00	64,563.70	395,950
2022-10-21	64,900.00	65,800.00	64,000.00	65,000.00	62,636.43	296,611
2022-10-20	67,200.00	68,000.00	64,600.00	65,300.00	62,925.52	438,647
2022-10-19	69,500.00	69,900.00	67,300.00	67,400.00	64,949.16	388,440
2022-10-18	69,900.00	70,400.00	67,100.00	69,200.00	66,683.70	584,606
2022-10-17	68,000.00	69,600.00	66,800.00	68,700.00	66,201.89	586,663
2022-10-14	65,000.00	71,800.00	64,900.00	69,200.00	66,683.70	1,866,064
2022-10-13	63,800.00	65,500.00	63,100.00	63,200.00	60,901.88	482,535
2022-10-12	61,600.00	64,400.00	61,000.00	63,400.00	61,094.61	531,914
2022-10-11	64,500.00	65,000.00	61,500.00	61,600.00	59,360.06	710,459
2022-10-07	65,500.00	67,300.00	64,100.00	66,600.00	64,178.25	616,928
2022-10-06	67,400.00	67,600.00	66,100.00	66,600.00	64,178.25	477,163
2022-10-05	70,900.00	71,100.00	66,500.00	66,900.00	64,467.34	560,286
2022-10-04	71,500.00	71,700.00	68,000.00	70,000.00	67,454.61	664,083
2022-09-30	69,100.00	71,300.00	68,800.00	70,800.00	68,225.52	491,352
2022-09-29	69,300.00	71,700.00	68,500.00	70,200.00	67,647.34	648,004
2022-09-28	72,200.00	72,600.00	67,100.00	67,800.00	65,334.61	856,958
2022-09-27	71,500.00	73,100.00	69,600.00	73,100.00	70,441.89	634,573
2022-09-26	73,900.00	74,400.00	70,000.00	70,600.00	68,032.80	716,015
2022-09-23	76,600.00	77,000.00	73,200.00	74,000.00	71,309.16	583,740
2022-09-22	77,000.00	80,200.00	75,900.00	77,100.00	74,296.44	1,123,209
2022-09-21	76,400.00	79,700.00	76,200.00	77,400.00	74,585.53	1,071,347
2022-09-20	74,400.00	78,100.00	73,400.00	77,000.00	74,200.08	1,789,644
2022-09-19	75,200.00	76,400.00	72,300.00	73,300.00	70,634.62	1,281,848
2022-09-16	75,300.00	78,400.00	71,500.00	76,500.00	73,718.26	5,971,797
2022-09-15	66,100.00	66,200.00	63,900.00	64,500.00	62,154.61	497,105
2022-09-14	66,800.00	66,900.00	65,000.00	65,600.00	63,214.61	334,575
2022-09-13	68,800.00	69,800.00	67,800.00	68,300.00	65,816.43	213,738
2022-09-08	67,800.00	68,400.00	67,200.00	67,600.00	65,141.88	275,545
2022-09-07	66,300.00	67,500.00	65,800.00	67,200.00	64,756.43	208,630
2022-09-06	67,500.00	67,600.00	65,700.00	67,000.00	64,563.70	165,647
2022-09-05	67,600.00	68,400.00	66,100.00	66,600.00	64,178.25	174,784
2022-09-02	68,000.00	68,900.00	67,400.00	67,600.00	65,141.88	166,428
2022-09-01	68,700.00	69,300.00	67,500.00	68,000.00	65,527.34	228,691
2022-08-31	67,800.00	70,000.00	67,500.00	69,200.00	66,683.70	471,004
2022-08-30	66,600.00	67,700.00	65,900.00	67,400.00	64,949.16	221,950
2022-08-29	65,500.00	66,400.00	65,000.00	66,100.00	63,696.43	388,972
2022-08-26	68,100.00	70,000.00	67,300.00	68,200.00	65,720.07	510,081
2022-08-25	67,000.00	67,900.00	66,500.00	67,400.00	64,949.16	430,253
2022-08-24	66,700.00	67,200.00	65,100.00	66,800.00	64,370.97	356,056
2022-08-23	67,300.00	67,700.00	66,100.00	66,100.00	63,696.43	426,418
2022-08-22	67,700.00	69,200.00	67,500.00	67,800.00	65,334.61	351,190
2022-08-19	70,500.00	71,500.00	68,500.00	68,600.00	66,105.52	521,212
2022-08-18	70,300.00	71,300.00	69,300.00	70,300.00	67,743.70	456,582
2022-08-17	74,300.00	74,400.00	69,900.00	70,300.00	67,743.70	1,530,733
2022-08-16	75,200.00	76,300.00	73,500.00	76,200.00	73,429.17	338,896
2022-08-12	74,800.00	75,500.00	73,500.00	75,000.00	72,272.80	225,357

← NewerPage 17 of 21 · 1,223 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.