SM Entertainment Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	65,500.00	67,700.00	65,300.00	67,300.00	64,852.79	375,137
2022-02-17	68,100.00	68,800.00	65,000.00	66,600.00	64,178.25	563,041
2022-02-16	67,000.00	68,200.00	66,100.00	68,100.00	65,623.70	422,084
2022-02-15	65,100.00	67,000.00	64,500.00	65,300.00	62,925.52	338,195
2022-02-14	64,200.00	66,400.00	63,700.00	65,300.00	62,925.52	359,576
2022-02-11	65,500.00	67,600.00	64,600.00	65,500.00	63,118.25	534,049
2022-02-10	68,800.00	69,200.00	66,300.00	66,800.00	64,370.97	411,700
2022-02-09	66,800.00	69,500.00	66,500.00	68,800.00	66,298.25	531,039
2022-02-08	67,700.00	69,700.00	65,900.00	66,200.00	63,792.79	590,117
2022-02-07	67,300.00	69,200.00	66,500.00	67,200.00	64,756.43	585,266
2022-02-04	61,500.00	68,200.00	61,000.00	67,300.00	64,852.79	620,825
2022-02-03	60,600.00	63,900.00	60,000.00	62,200.00	59,938.24	913,886
2022-01-28	56,000.00	59,600.00	54,500.00	58,900.00	56,758.24	767,333
2022-01-27	60,000.00	60,600.00	55,900.00	56,000.00	53,963.69	821,772
2022-01-26	63,400.00	64,100.00	58,000.00	60,500.00	58,300.06	1,271,579
2022-01-25	64,900.00	65,000.00	62,500.00	63,500.00	61,190.97	451,037
2022-01-24	68,800.00	68,800.00	63,200.00	63,900.00	61,576.43	605,946
2022-01-21	68,200.00	70,500.00	68,000.00	69,200.00	66,683.70	416,191
2022-01-20	66,000.00	69,700.00	66,000.00	69,500.00	66,972.80	411,389
2022-01-19	67,400.00	68,800.00	65,400.00	66,300.00	63,889.16	327,168
2022-01-18	68,400.00	69,900.00	67,500.00	67,900.00	65,430.98	289,904
2022-01-17	67,600.00	70,400.00	67,600.00	68,400.00	65,912.79	410,939
2022-01-14	67,900.00	69,300.00	66,700.00	68,200.00	65,720.07	372,489
2022-01-13	67,500.00	69,000.00	66,300.00	69,000.00	66,490.98	477,214
2022-01-12	66,500.00	67,800.00	66,000.00	67,500.00	65,045.52	418,951
2022-01-11	64,100.00	67,300.00	62,500.00	66,000.00	63,600.06	713,070
2022-01-10	62,800.00	64,000.00	60,700.00	63,400.00	61,094.61	525,077
2022-01-07	62,300.00	64,400.00	62,300.00	63,700.00	61,383.70	463,884
2022-01-06	64,800.00	65,700.00	61,300.00	61,900.00	59,649.15	925,436
2022-01-05	71,200.00	71,200.00	66,300.00	66,600.00	64,178.25	875,862
2022-01-04	73,700.00	73,800.00	70,200.00	70,700.00	68,129.16	638,880
2022-01-03	74,600.00	75,300.00	73,300.00	73,600.00	70,923.71	364,774
2021-12-30	75,200.00	75,800.00	73,300.00	74,200.00	71,501.89	394,174
2021-12-29	77,900.00	79,100.00	74,500.00	74,900.00	72,176.44	935,432
2021-12-28	74,700.00	79,000.00	73,900.00	78,100.00	75,067.35	1,089,530
2021-12-27	72,500.00	74,700.00	71,000.00	74,100.00	71,222.67	495,062
2021-12-24	71,500.00	73,900.00	70,800.00	72,000.00	69,204.21	601,481
2021-12-23	73,900.00	74,600.00	69,800.00	70,900.00	68,146.93	711,126
2021-12-22	73,600.00	74,900.00	72,000.00	73,200.00	70,357.62	634,679
2021-12-21	70,200.00	72,300.00	69,100.00	72,100.00	69,300.33	343,107
2021-12-20	71,200.00	72,000.00	69,600.00	70,100.00	67,377.99	293,238
2021-12-17	71,000.00	72,100.00	69,800.00	71,400.00	68,627.51	273,521
2021-12-16	73,000.00	74,800.00	71,300.00	71,500.00	68,723.63	509,676
2021-12-15	73,100.00	73,200.00	70,800.00	71,900.00	69,108.10	393,310
2021-12-14	75,000.00	75,500.00	71,800.00	73,500.00	70,645.97	464,972
2021-12-13	76,400.00	76,800.00	74,700.00	75,500.00	72,568.31	444,550
2021-12-10	74,200.00	76,100.00	72,500.00	76,100.00	73,145.01	511,945
2021-12-09	73,300.00	76,000.00	73,000.00	74,700.00	71,799.37	703,932
2021-12-08	73,900.00	77,000.00	72,300.00	73,300.00	70,453.73	715,781
2021-12-07	72,000.00	73,000.00	70,700.00	72,500.00	69,684.80	575,450
2021-12-06	70,500.00	72,000.00	69,100.00	70,700.00	67,954.69	519,058
2021-12-03	65,900.00	72,600.00	65,800.00	71,800.00	69,011.98	1,130,547
2021-12-02	66,400.00	66,900.00	63,300.00	64,500.00	61,995.44	738,161
2021-12-01	67,600.00	68,700.00	63,100.00	67,300.00	64,686.72	831,269
2021-11-30	71,300.00	73,100.00	64,300.00	67,300.00	64,686.72	647,370
2021-11-29	67,800.00	72,300.00	67,300.00	69,800.00	67,089.64	681,406
2021-11-26	74,300.00	75,100.00	69,300.00	70,000.00	67,281.87	633,131
2021-11-25	73,200.00	76,400.00	73,100.00	74,200.00	71,318.79	490,715
2021-11-24	71,800.00	74,300.00	71,200.00	74,300.00	71,414.90	576,796
2021-11-23	72,900.00	74,500.00	71,100.00	71,400.00	68,627.51	644,353

← NewerPage 20 of 21 · 1,228 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.