SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 74,800.00 | 75,500.00 | 73,500.00 | 75,000.00 | 72,272.80 | 225,357 |
| 2022-08-11 | 74,000.00 | 75,900.00 | 73,900.00 | 75,000.00 | 72,272.80 | 388,307 |
| 2022-08-10 | 75,000.00 | 75,900.00 | 72,900.00 | 72,900.00 | 70,249.16 | 373,245 |
| 2022-08-09 | 74,600.00 | 76,800.00 | 74,000.00 | 75,900.00 | 73,140.07 | 515,675 |
| 2022-08-08 | 72,900.00 | 74,600.00 | 72,300.00 | 74,500.00 | 71,790.98 | 290,077 |
| 2022-08-05 | 72,800.00 | 73,400.00 | 71,400.00 | 73,000.00 | 70,345.53 | 183,830 |
| 2022-08-04 | 73,100.00 | 73,500.00 | 71,800.00 | 72,700.00 | 70,056.43 | 301,716 |
| 2022-08-03 | 68,900.00 | 72,500.00 | 68,900.00 | 72,400.00 | 69,767.34 | 591,626 |
| 2022-08-02 | 68,100.00 | 69,100.00 | 67,700.00 | 68,800.00 | 66,298.25 | 220,204 |
| 2022-08-01 | 69,200.00 | 69,300.00 | 67,700.00 | 68,000.00 | 65,527.34 | 247,584 |
| 2022-07-29 | 68,400.00 | 69,300.00 | 67,900.00 | 69,100.00 | 66,587.34 | 262,500 |
| 2022-07-28 | 68,900.00 | 69,500.00 | 67,000.00 | 67,900.00 | 65,430.98 | 341,897 |
| 2022-07-27 | 71,000.00 | 71,200.00 | 68,200.00 | 68,200.00 | 65,720.07 | 440,167 |
| 2022-07-26 | 71,800.00 | 72,400.00 | 70,200.00 | 71,200.00 | 68,610.98 | 315,085 |
| 2022-07-25 | 70,400.00 | 72,700.00 | 70,400.00 | 72,500.00 | 69,863.71 | 280,974 |
| 2022-07-22 | 71,200.00 | 72,700.00 | 70,800.00 | 70,800.00 | 68,225.52 | 223,183 |
| 2022-07-21 | 71,200.00 | 71,700.00 | 70,400.00 | 71,400.00 | 68,803.71 | 198,378 |
| 2022-07-20 | 70,500.00 | 73,600.00 | 69,900.00 | 70,900.00 | 68,321.89 | 572,366 |
| 2022-07-19 | 69,200.00 | 70,600.00 | 68,800.00 | 69,600.00 | 67,069.16 | 235,604 |
| 2022-07-18 | 70,500.00 | 70,900.00 | 67,300.00 | 69,300.00 | 66,780.07 | 266,016 |
| 2022-07-15 | 71,200.00 | 71,700.00 | 69,600.00 | 69,800.00 | 67,261.89 | 397,797 |
| 2022-07-14 | 68,200.00 | 71,700.00 | 67,900.00 | 70,500.00 | 67,936.43 | 723,101 |
| 2022-07-13 | 66,900.00 | 69,400.00 | 66,800.00 | 68,500.00 | 66,009.16 | 334,304 |
| 2022-07-12 | 67,500.00 | 68,700.00 | 66,400.00 | 67,000.00 | 64,563.70 | 279,601 |
| 2022-07-11 | 68,800.00 | 69,500.00 | 67,300.00 | 68,300.00 | 65,816.43 | 384,664 |
| 2022-07-08 | 66,100.00 | 70,000.00 | 65,500.00 | 68,500.00 | 66,009.16 | 913,197 |
| 2022-07-07 | 65,800.00 | 66,900.00 | 64,300.00 | 65,300.00 | 62,925.52 | 439,133 |
| 2022-07-06 | 65,500.00 | 68,600.00 | 63,800.00 | 64,800.00 | 62,443.70 | 875,211 |
| 2022-07-05 | 64,700.00 | 66,400.00 | 64,100.00 | 64,800.00 | 62,443.70 | 352,389 |
| 2022-07-04 | 63,400.00 | 65,700.00 | 62,000.00 | 64,600.00 | 62,250.97 | 528,795 |
| 2022-07-01 | 63,800.00 | 64,400.00 | 61,500.00 | 61,900.00 | 59,649.15 | 309,974 |
| 2022-06-30 | 65,100.00 | 65,700.00 | 62,500.00 | 63,100.00 | 60,805.52 | 324,873 |
| 2022-06-29 | 65,500.00 | 65,900.00 | 63,900.00 | 64,500.00 | 62,154.61 | 266,863 |
| 2022-06-28 | 67,900.00 | 67,900.00 | 66,000.00 | 66,600.00 | 64,178.25 | 228,245 |
| 2022-06-27 | 66,100.00 | 69,000.00 | 65,300.00 | 68,000.00 | 65,527.34 | 408,057 |
| 2022-06-24 | 62,000.00 | 66,600.00 | 61,800.00 | 66,100.00 | 63,696.43 | 621,636 |
| 2022-06-23 | 64,000.00 | 65,700.00 | 60,700.00 | 60,700.00 | 58,492.79 | 652,276 |
| 2022-06-22 | 69,800.00 | 70,000.00 | 64,500.00 | 64,500.00 | 62,154.61 | 557,238 |
| 2022-06-21 | 69,200.00 | 70,800.00 | 68,300.00 | 69,400.00 | 66,876.43 | 307,737 |
| 2022-06-20 | 69,600.00 | 70,500.00 | 67,500.00 | 69,200.00 | 66,683.70 | 329,843 |
| 2022-06-17 | 68,200.00 | 69,600.00 | 67,800.00 | 69,200.00 | 66,683.70 | 342,919 |
| 2022-06-16 | 68,100.00 | 71,400.00 | 66,600.00 | 69,800.00 | 67,261.89 | 736,150 |
| 2022-06-15 | 67,100.00 | 68,200.00 | 64,300.00 | 67,100.00 | 64,660.07 | 649,959 |
| 2022-06-14 | 67,000.00 | 68,200.00 | 65,400.00 | 67,400.00 | 64,949.16 | 570,807 |
| 2022-06-13 | 69,800.00 | 70,400.00 | 68,000.00 | 68,500.00 | 66,009.16 | 487,095 |
| 2022-06-10 | 69,700.00 | 71,500.00 | 69,300.00 | 70,900.00 | 68,321.89 | 459,149 |
| 2022-06-09 | 67,700.00 | 71,400.00 | 67,200.00 | 70,300.00 | 67,743.70 | 740,053 |
| 2022-06-08 | 66,000.00 | 68,500.00 | 65,100.00 | 67,900.00 | 65,430.98 | 398,600 |
| 2022-06-07 | 66,800.00 | 68,100.00 | 64,300.00 | 65,500.00 | 63,118.25 | 401,298 |
| 2022-06-03 | 67,700.00 | 68,200.00 | 66,500.00 | 66,900.00 | 64,467.34 | 203,651 |
| 2022-06-02 | 69,500.00 | 69,500.00 | 66,500.00 | 67,000.00 | 64,563.70 | 337,466 |
| 2022-05-31 | 70,500.00 | 70,600.00 | 68,900.00 | 69,500.00 | 66,972.80 | 211,777 |
| 2022-05-30 | 70,000.00 | 71,900.00 | 69,600.00 | 70,300.00 | 67,743.70 | 321,890 |
| 2022-05-27 | 68,300.00 | 70,700.00 | 68,000.00 | 68,800.00 | 66,298.25 | 327,575 |
| 2022-05-26 | 68,400.00 | 70,000.00 | 67,200.00 | 67,600.00 | 65,141.88 | 300,087 |
| 2022-05-25 | 67,800.00 | 68,700.00 | 66,200.00 | 68,000.00 | 65,527.34 | 393,682 |
| 2022-05-24 | 68,700.00 | 70,300.00 | 67,800.00 | 68,000.00 | 65,527.34 | 349,169 |
| 2022-05-23 | 71,600.00 | 71,700.00 | 67,600.00 | 68,700.00 | 66,201.89 | 629,247 |
| 2022-05-20 | 70,200.00 | 72,800.00 | 69,700.00 | 71,800.00 | 69,189.16 | 480,063 |
| 2022-05-19 | 70,000.00 | 71,400.00 | 69,400.00 | 70,200.00 | 67,647.34 | 534,618 |
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.