SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 68,800.00 | 72,600.00 | 68,600.00 | 71,400.00 | 68,803.71 | 773,782 |
| 2022-05-17 | 64,900.00 | 69,900.00 | 64,400.00 | 68,700.00 | 66,201.89 | 1,714,119 |
| 2022-05-16 | 61,200.00 | 62,500.00 | 59,900.00 | 61,300.00 | 59,070.97 | 506,552 |
| 2022-05-13 | 58,500.00 | 61,100.00 | 58,500.00 | 60,400.00 | 58,203.70 | 360,500 |
| 2022-05-12 | 60,600.00 | 61,000.00 | 57,500.00 | 58,000.00 | 55,890.97 | 662,620 |
| 2022-05-11 | 61,000.00 | 63,600.00 | 60,600.00 | 61,500.00 | 59,263.70 | 367,445 |
| 2022-05-10 | 59,200.00 | 62,300.00 | 57,900.00 | 61,700.00 | 59,456.42 | 821,698 |
| 2022-05-09 | 65,900.00 | 66,400.00 | 60,700.00 | 61,200.00 | 58,974.61 | 850,379 |
| 2022-05-06 | 67,100.00 | 68,300.00 | 66,200.00 | 66,500.00 | 64,081.88 | 235,794 |
| 2022-05-04 | 68,500.00 | 69,000.00 | 67,500.00 | 67,900.00 | 65,430.98 | 139,278 |
| 2022-05-03 | 67,500.00 | 69,200.00 | 67,200.00 | 68,300.00 | 65,816.43 | 249,823 |
| 2022-05-02 | 67,400.00 | 67,800.00 | 65,600.00 | 67,000.00 | 64,563.70 | 269,919 |
| 2022-04-29 | 68,500.00 | 69,600.00 | 67,800.00 | 68,200.00 | 65,720.07 | 241,805 |
| 2022-04-28 | 69,100.00 | 69,400.00 | 67,600.00 | 68,400.00 | 65,912.79 | 187,358 |
| 2022-04-27 | 66,700.00 | 69,200.00 | 65,700.00 | 68,800.00 | 66,298.25 | 403,949 |
| 2022-04-26 | 68,200.00 | 70,400.00 | 68,100.00 | 68,600.00 | 66,105.52 | 369,095 |
| 2022-04-25 | 67,800.00 | 69,500.00 | 67,500.00 | 67,500.00 | 65,045.52 | 336,796 |
| 2022-04-22 | 69,800.00 | 70,300.00 | 67,700.00 | 68,900.00 | 66,394.61 | 513,245 |
| 2022-04-21 | 71,800.00 | 72,500.00 | 70,200.00 | 70,500.00 | 67,936.43 | 367,317 |
| 2022-04-20 | 73,800.00 | 73,900.00 | 71,300.00 | 71,400.00 | 68,803.71 | 451,198 |
| 2022-04-19 | 72,700.00 | 74,300.00 | 72,000.00 | 73,800.00 | 71,116.44 | 370,192 |
| 2022-04-18 | 77,100.00 | 77,200.00 | 72,000.00 | 72,400.00 | 69,767.34 | 738,801 |
| 2022-04-15 | 76,700.00 | 78,500.00 | 75,700.00 | 77,200.00 | 74,392.80 | 277,683 |
| 2022-04-14 | 76,600.00 | 79,000.00 | 76,500.00 | 76,900.00 | 74,103.71 | 496,598 |
| 2022-04-13 | 74,800.00 | 77,100.00 | 74,100.00 | 76,400.00 | 73,621.89 | 442,856 |
| 2022-04-12 | 74,500.00 | 75,200.00 | 73,300.00 | 74,700.00 | 71,983.71 | 332,188 |
| 2022-04-11 | 77,300.00 | 78,100.00 | 74,800.00 | 74,900.00 | 72,176.44 | 420,191 |
| 2022-04-08 | 77,900.00 | 79,100.00 | 75,800.00 | 77,000.00 | 74,200.08 | 676,254 |
| 2022-04-07 | 79,600.00 | 80,300.00 | 77,500.00 | 77,900.00 | 75,067.35 | 570,593 |
| 2022-04-06 | 79,500.00 | 81,900.00 | 79,000.00 | 80,400.00 | 77,476.44 | 560,448 |
| 2022-04-05 | 82,200.00 | 82,600.00 | 79,700.00 | 80,500.00 | 77,572.81 | 594,566 |
| 2022-04-04 | 86,200.00 | 86,700.00 | 80,800.00 | 82,200.00 | 79,210.99 | 1,206,362 |
| 2022-04-01 | 81,100.00 | 90,000.00 | 80,300.00 | 85,900.00 | 82,776.45 | 2,511,482 |
| 2022-03-31 | 79,700.00 | 85,600.00 | 77,400.00 | 81,600.00 | 78,632.81 | 1,954,048 |
| 2022-03-30 | 76,800.00 | 80,100.00 | 76,100.00 | 79,600.00 | 76,705.53 | 899,932 |
| 2022-03-29 | 75,800.00 | 77,000.00 | 75,200.00 | 76,000.00 | 73,236.44 | 370,327 |
| 2022-03-28 | 77,800.00 | 77,800.00 | 74,800.00 | 75,200.00 | 72,465.53 | 556,042 |
| 2022-03-25 | 77,100.00 | 78,800.00 | 75,200.00 | 77,800.00 | 74,970.99 | 635,169 |
| 2022-03-24 | 75,500.00 | 79,600.00 | 74,800.00 | 77,200.00 | 74,392.80 | 759,794 |
| 2022-03-23 | 76,900.00 | 77,000.00 | 74,000.00 | 75,200.00 | 72,465.53 | 470,035 |
| 2022-03-22 | 73,400.00 | 77,100.00 | 73,000.00 | 76,600.00 | 73,814.62 | 622,633 |
| 2022-03-21 | 76,200.00 | 77,100.00 | 72,900.00 | 73,900.00 | 71,212.80 | 589,283 |
| 2022-03-18 | 75,300.00 | 76,800.00 | 74,500.00 | 76,500.00 | 73,718.26 | 498,994 |
| 2022-03-17 | 79,100.00 | 79,800.00 | 74,500.00 | 75,000.00 | 72,272.80 | 1,207,215 |
| 2022-03-16 | 80,700.00 | 81,300.00 | 76,800.00 | 79,200.00 | 76,320.08 | 689,589 |
| 2022-03-15 | 80,800.00 | 82,000.00 | 79,100.00 | 79,800.00 | 76,898.26 | 461,014 |
| 2022-03-14 | 80,600.00 | 83,000.00 | 78,800.00 | 80,000.00 | 77,090.99 | 833,532 |
| 2022-03-11 | 77,000.00 | 81,500.00 | 77,000.00 | 79,900.00 | 76,994.62 | 1,102,949 |
| 2022-03-10 | 74,300.00 | 78,700.00 | 73,700.00 | 77,300.00 | 74,489.17 | 732,641 |
| 2022-03-08 | 73,800.00 | 74,800.00 | 72,500.00 | 73,500.00 | 70,827.34 | 318,702 |
| 2022-03-07 | 74,000.00 | 76,100.00 | 74,000.00 | 74,700.00 | 71,983.71 | 399,302 |
| 2022-03-04 | 74,500.00 | 76,900.00 | 74,000.00 | 75,500.00 | 72,754.62 | 388,302 |
| 2022-03-03 | 75,200.00 | 77,200.00 | 74,200.00 | 75,000.00 | 72,272.80 | 400,417 |
| 2022-03-02 | 74,400.00 | 75,600.00 | 72,000.00 | 75,200.00 | 72,465.53 | 554,504 |
| 2022-02-28 | 70,700.00 | 75,000.00 | 70,700.00 | 74,200.00 | 71,501.89 | 724,199 |
| 2022-02-25 | 71,700.00 | 73,000.00 | 67,500.00 | 71,400.00 | 68,803.71 | 1,225,043 |
| 2022-02-24 | 71,500.00 | 73,900.00 | 70,500.00 | 70,500.00 | 67,936.43 | 799,874 |
| 2022-02-23 | 72,600.00 | 74,000.00 | 71,200.00 | 71,600.00 | 68,996.43 | 431,170 |
| 2022-02-22 | 69,700.00 | 72,500.00 | 69,500.00 | 71,800.00 | 69,189.16 | 779,367 |
| 2022-02-21 | 66,100.00 | 70,900.00 | 65,900.00 | 70,800.00 | 68,225.52 | 747,389 |
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.