SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 68,500.00 | 71,200.00 | 67,100.00 | 67,100.00 | 67,100.00 | 90,936 |
| 2026-07-16 | 70,900.00 | 71,000.00 | 68,100.00 | 69,100.00 | 69,100.00 | 95,602 |
| 2026-07-15 | 72,700.00 | 74,200.00 | 70,200.00 | 71,000.00 | 71,000.00 | 105,628 |
| 2026-07-14 | 74,900.00 | 74,900.00 | 71,100.00 | 72,300.00 | 72,300.00 | 72,597 |
| 2026-07-13 | 77,500.00 | 79,700.00 | 74,500.00 | 74,900.00 | 74,900.00 | 85,144 |
| 2026-07-10 | 75,300.00 | 78,800.00 | 75,000.00 | 77,500.00 | 77,500.00 | 70,155 |
| 2026-07-09 | 78,300.00 | 80,000.00 | 72,800.00 | 74,600.00 | 74,600.00 | 123,711 |
| 2026-07-08 | 81,500.00 | 82,800.00 | 77,000.00 | 78,800.00 | 78,800.00 | 115,937 |
| 2026-07-07 | 76,500.00 | 83,500.00 | 75,500.00 | 81,900.00 | 81,900.00 | 258,556 |
| 2026-07-06 | 75,800.00 | 79,300.00 | 75,000.00 | 77,200.00 | 77,200.00 | 87,492 |
| 2026-07-03 | 77,700.00 | 80,500.00 | 73,900.00 | 75,800.00 | 75,800.00 | 130,648 |
| 2026-07-02 | 73,100.00 | 81,600.00 | 72,800.00 | 78,600.00 | 78,600.00 | 226,026 |
| 2026-07-01 | 70,900.00 | 74,500.00 | 70,900.00 | 73,400.00 | 73,400.00 | 69,328 |
| 2026-06-30 | 73,100.00 | 75,500.00 | 70,200.00 | 70,800.00 | 70,800.00 | 55,437 |
| 2026-06-29 | 65,600.00 | 75,500.00 | 65,600.00 | 74,600.00 | 74,600.00 | 164,523 |
| 2026-06-26 | 67,900.00 | 68,700.00 | 65,800.00 | 66,500.00 | 66,500.00 | 91,751 |
| 2026-06-25 | 70,600.00 | 71,700.00 | 68,200.00 | 68,500.00 | 68,500.00 | 84,920 |
| 2026-06-24 | 71,000.00 | 72,300.00 | 68,700.00 | 70,600.00 | 70,600.00 | 107,881 |
| 2026-06-23 | 73,300.00 | 75,400.00 | 70,500.00 | 70,600.00 | 70,600.00 | 81,501 |
| 2026-06-22 | 75,500.00 | 78,000.00 | 73,300.00 | 74,400.00 | 74,400.00 | 81,498 |
| 2026-06-19 | 80,000.00 | 80,300.00 | 75,500.00 | 76,400.00 | 76,400.00 | 97,258 |
| 2026-06-18 | 82,000.00 | 83,000.00 | 79,300.00 | 79,300.00 | 79,300.00 | 91,838 |
| 2026-06-17 | 82,700.00 | 84,400.00 | 80,400.00 | 82,200.00 | 82,200.00 | 127,157 |
| 2026-06-16 | 81,600.00 | 83,150.00 | 81,200.00 | 82,800.00 | 82,800.00 | 61,659 |
| 2026-06-15 | 83,700.00 | 84,600.00 | 77,200.00 | 81,200.00 | 81,200.00 | 107,964 |
| 2026-06-12 | 88,000.00 | 88,000.00 | 82,300.00 | 83,600.00 | 83,600.00 | 194,570 |
| 2026-06-11 | 71,300.00 | 88,800.00 | 71,300.00 | 88,800.00 | 88,800.00 | 537,040 |
| 2026-06-10 | 71,500.00 | 74,100.00 | 71,500.00 | 73,300.00 | 73,300.00 | 68,049 |
| 2026-06-09 | 70,500.00 | 76,700.00 | 70,500.00 | 73,300.00 | 73,300.00 | 137,914 |
| 2026-06-08 | 71,900.00 | 73,700.00 | 69,800.00 | 71,100.00 | 71,100.00 | 101,848 |
| 2026-06-05 | 77,500.00 | 77,900.00 | 74,200.00 | 74,400.00 | 74,400.00 | 87,601 |
| 2026-06-04 | 78,300.00 | 80,000.00 | 75,000.00 | 78,700.00 | 78,700.00 | 99,082 |
| 2026-06-02 | 78,500.00 | 79,300.00 | 76,800.00 | 78,300.00 | 78,300.00 | 124,248 |
| 2026-06-01 | 79,700.00 | 81,600.00 | 77,000.00 | 79,700.00 | 79,700.00 | 115,304 |
| 2026-05-29 | 81,200.00 | 81,200.00 | 77,600.00 | 79,700.00 | 79,700.00 | 270,953 |
| 2026-05-28 | 84,100.00 | 84,100.00 | 78,700.00 | 81,200.00 | 81,200.00 | 125,361 |
| 2026-05-27 | 85,800.00 | 87,000.00 | 83,100.00 | 83,600.00 | 83,600.00 | 92,696 |
| 2026-05-26 | 89,000.00 | 89,500.00 | 85,600.00 | 86,400.00 | 86,400.00 | 95,632 |
| 2026-05-22 | 85,500.00 | 90,200.00 | 85,500.00 | 88,200.00 | 88,200.00 | 88,311 |
| 2026-05-21 | 85,200.00 | 88,500.00 | 84,400.00 | 84,800.00 | 84,800.00 | 83,189 |
| 2026-05-20 | 89,100.00 | 90,500.00 | 83,000.00 | 84,400.00 | 84,400.00 | 124,960 |
| 2026-05-19 | 88,700.00 | 91,800.00 | 87,600.00 | 90,500.00 | 90,500.00 | 154,678 |
| 2026-05-18 | 90,300.00 | 90,300.00 | 84,700.00 | 87,400.00 | 87,400.00 | 93,390 |
| 2026-05-15 | 93,700.00 | 95,600.00 | 89,200.00 | 91,700.00 | 91,700.00 | 150,178 |
| 2026-05-14 | 84,900.00 | 94,200.00 | 84,900.00 | 93,500.00 | 93,500.00 | 191,448 |
| 2026-05-13 | 87,000.00 | 88,300.00 | 84,800.00 | 85,100.00 | 85,100.00 | 100,246 |
| 2026-05-12 | 89,900.00 | 91,500.00 | 85,400.00 | 87,500.00 | 87,500.00 | 134,287 |
| 2026-05-11 | 92,400.00 | 92,400.00 | 89,100.00 | 89,500.00 | 89,500.00 | 82,493 |
| 2026-05-08 | 92,700.00 | 93,000.00 | 91,100.00 | 92,200.00 | 92,200.00 | 76,401 |
| 2026-05-07 | 93,100.00 | 97,400.00 | 92,000.00 | 92,300.00 | 92,300.00 | 89,396 |
| 2026-05-06 | 97,900.00 | 97,900.00 | 91,600.00 | 92,200.00 | 92,200.00 | 169,352 |
| 2026-05-04 | 97,100.00 | 100,400.00 | 95,200.00 | 96,800.00 | 96,800.00 | 102,197 |
| 2026-04-30 | 100,100.00 | 102,600.00 | 96,400.00 | 96,600.00 | 96,600.00 | 146,749 |
| 2026-04-29 | 98,000.00 | 98,700.00 | 96,100.00 | 97,500.00 | 97,500.00 | 85,316 |
| 2026-04-28 | 93,200.00 | 99,400.00 | 93,200.00 | 96,100.00 | 96,100.00 | 179,052 |
| 2026-04-27 | 93,900.00 | 94,500.00 | 92,600.00 | 92,700.00 | 92,700.00 | 82,345 |
| 2026-04-24 | 91,800.00 | 94,600.00 | 91,700.00 | 93,200.00 | 93,200.00 | 63,672 |
| 2026-04-23 | 93,800.00 | 95,000.00 | 91,300.00 | 92,700.00 | 92,700.00 | 75,511 |
| 2026-04-22 | 91,500.00 | 93,900.00 | 91,500.00 | 92,700.00 | 92,700.00 | 103,452 |
| 2026-04-21 | 93,800.00 | 94,500.00 | 91,600.00 | 92,200.00 | 92,200.00 | 78,935 |
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.