SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 94,900.00 | 94,900.00 | 92,800.00 | 93,000.00 | 93,000.00 | 74,817 |
| 2026-04-17 | 97,700.00 | 98,100.00 | 94,000.00 | 94,700.00 | 94,700.00 | 136,157 |
| 2026-04-16 | 91,700.00 | 97,800.00 | 91,700.00 | 97,000.00 | 97,000.00 | 171,754 |
| 2026-04-15 | 89,100.00 | 91,700.00 | 88,900.00 | 90,900.00 | 90,900.00 | 75,558 |
| 2026-04-14 | 86,800.00 | 88,800.00 | 86,500.00 | 88,000.00 | 88,000.00 | 67,455 |
| 2026-04-13 | 85,000.00 | 86,700.00 | 83,700.00 | 85,800.00 | 85,800.00 | 38,664 |
| 2026-04-10 | 85,200.00 | 86,500.00 | 85,000.00 | 85,600.00 | 85,600.00 | 37,943 |
| 2026-04-09 | 86,300.00 | 87,500.00 | 84,100.00 | 84,800.00 | 84,800.00 | 74,481 |
| 2026-04-08 | 88,700.00 | 89,500.00 | 86,300.00 | 87,000.00 | 87,000.00 | 91,180 |
| 2026-04-07 | 84,800.00 | 86,200.00 | 82,000.00 | 83,000.00 | 83,000.00 | 68,472 |
| 2026-04-06 | 84,500.00 | 86,300.00 | 84,100.00 | 84,800.00 | 84,800.00 | 41,730 |
| 2026-04-03 | 86,200.00 | 88,300.00 | 84,900.00 | 85,000.00 | 85,000.00 | 78,978 |
| 2026-04-02 | 90,100.00 | 90,900.00 | 84,100.00 | 85,400.00 | 85,400.00 | 86,941 |
| 2026-04-01 | 90,100.00 | 91,100.00 | 87,600.00 | 90,000.00 | 90,000.00 | 72,810 |
| 2026-03-31 | 87,100.00 | 91,000.00 | 87,100.00 | 88,800.00 | 88,800.00 | 60,084 |
| 2026-03-30 | 87,400.00 | 89,800.00 | 87,400.00 | 88,600.00 | 88,600.00 | 49,756 |
| 2026-03-27 | 89,200.00 | 92,600.00 | 89,200.00 | 91,000.00 | 91,000.00 | 82,838 |
| 2026-03-26 | 92,300.00 | 94,900.00 | 91,800.00 | 91,800.00 | 91,800.00 | 52,468 |
| 2026-03-25 | 93,000.00 | 94,600.00 | 92,700.00 | 93,400.00 | 93,400.00 | 46,899 |
| 2026-03-24 | 91,100.00 | 93,300.00 | 90,500.00 | 93,300.00 | 93,300.00 | 93,494 |
| 2026-03-23 | 95,200.00 | 95,600.00 | 88,800.00 | 89,200.00 | 89,200.00 | 137,311 |
| 2026-03-20 | 98,000.00 | 99,800.00 | 97,600.00 | 98,200.00 | 98,200.00 | 83,858 |
| 2026-03-19 | 98,200.00 | 98,900.00 | 96,400.00 | 97,100.00 | 97,100.00 | 106,251 |
| 2026-03-18 | 101,000.00 | 101,400.00 | 99,100.00 | 99,700.00 | 99,700.00 | 74,066 |
| 2026-03-17 | 100,200.00 | 100,900.00 | 99,400.00 | 99,500.00 | 99,500.00 | 55,132 |
| 2026-03-16 | 101,200.00 | 102,400.00 | 99,000.00 | 99,600.00 | 99,600.00 | 42,897 |
| 2026-03-13 | 97,200.00 | 102,000.00 | 97,200.00 | 101,700.00 | 101,700.00 | 115,312 |
| 2026-03-12 | 98,400.00 | 101,300.00 | 97,500.00 | 99,000.00 | 99,000.00 | 203,398 |
| 2026-03-11 | 104,100.00 | 105,500.00 | 98,300.00 | 98,700.00 | 98,700.00 | 189,303 |
| 2026-03-10 | 107,000.00 | 107,000.00 | 102,000.00 | 103,100.00 | 103,100.00 | 140,860 |
| 2026-03-09 | 98,200.00 | 103,000.00 | 97,000.00 | 102,400.00 | 102,400.00 | 101,533 |
| 2026-03-06 | 96,900.00 | 105,500.00 | 96,500.00 | 104,700.00 | 104,700.00 | 145,541 |
| 2026-03-05 | 100,200.00 | 101,800.00 | 97,000.00 | 98,600.00 | 98,600.00 | 250,902 |
| 2026-03-04 | 106,300.00 | 106,400.00 | 95,900.00 | 95,900.00 | 95,900.00 | 213,531 |
| 2026-03-03 | 114,700.00 | 114,700.00 | 106,700.00 | 106,700.00 | 106,700.00 | 143,867 |
| 2026-02-27 | 113,200.00 | 117,700.00 | 112,700.00 | 115,500.00 | 115,500.00 | 174,900 |
| 2026-02-26 | 114,900.00 | 115,200.00 | 112,400.00 | 114,300.00 | 114,300.00 | 94,010 |
| 2026-02-25 | 115,500.00 | 115,900.00 | 113,500.00 | 114,000.00 | 114,000.00 | 80,526 |
| 2026-02-24 | 115,600.00 | 116,500.00 | 114,400.00 | 114,800.00 | 114,800.00 | 78,511 |
| 2026-02-23 | 115,900.00 | 117,800.00 | 115,600.00 | 115,800.00 | 115,800.00 | 124,960 |
| 2026-02-20 | 118,900.00 | 119,200.00 | 114,200.00 | 114,700.00 | 114,700.00 | 198,959 |
| 2026-02-19 | 117,300.00 | 119,700.00 | 115,700.00 | 119,300.00 | 119,300.00 | 178,050 |
| 2026-02-13 | 119,200.00 | 121,500.00 | 115,800.00 | 116,600.00 | 116,600.00 | 178,617 |
| 2026-02-12 | 118,500.00 | 120,400.00 | 114,900.00 | 120,400.00 | 120,400.00 | 260,823 |
| 2026-02-11 | 115,800.00 | 124,300.00 | 113,900.00 | 120,200.00 | 120,200.00 | 373,159 |
| 2026-02-10 | 114,300.00 | 116,700.00 | 113,500.00 | 114,400.00 | 114,400.00 | 105,816 |
| 2026-02-09 | 107,600.00 | 116,700.00 | 107,000.00 | 114,300.00 | 114,300.00 | 268,425 |
| 2026-02-06 | 105,700.00 | 106,800.00 | 102,700.00 | 105,400.00 | 105,400.00 | 140,676 |
| 2026-02-05 | 107,500.00 | 110,300.00 | 106,000.00 | 106,200.00 | 106,200.00 | 150,790 |
| 2026-02-04 | 108,000.00 | 109,900.00 | 107,900.00 | 108,400.00 | 108,400.00 | 127,082 |
| 2026-02-03 | 109,300.00 | 109,700.00 | 106,800.00 | 108,700.00 | 108,700.00 | 157,713 |
| 2026-02-02 | 111,600.00 | 113,600.00 | 105,800.00 | 105,800.00 | 105,800.00 | 265,444 |
| 2026-01-30 | 120,400.00 | 122,200.00 | 116,000.00 | 116,000.00 | 116,000.00 | 261,452 |
| 2026-01-29 | 119,200.00 | 120,700.00 | 113,300.00 | 119,300.00 | 119,300.00 | 263,025 |
| 2026-01-28 | 115,500.00 | 118,300.00 | 114,500.00 | 118,100.00 | 118,100.00 | 339,472 |
| 2026-01-27 | 116,900.00 | 119,400.00 | 113,500.00 | 114,100.00 | 114,100.00 | 296,820 |
| 2026-01-26 | 110,300.00 | 117,800.00 | 109,700.00 | 117,000.00 | 117,000.00 | 482,528 |
| 2026-01-23 | 108,600.00 | 109,400.00 | 107,200.00 | 109,300.00 | 109,300.00 | 240,668 |
| 2026-01-22 | 108,900.00 | 109,600.00 | 106,500.00 | 108,100.00 | 108,100.00 | 205,082 |
| 2026-01-21 | 111,800.00 | 112,200.00 | 108,400.00 | 108,800.00 | 108,800.00 | 175,380 |
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.