SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 114,100.00 | 115,700.00 | 113,200.00 | 113,400.00 | 113,400.00 | 170,725 |
| 2026-01-19 | 111,800.00 | 114,900.00 | 111,100.00 | 114,000.00 | 114,000.00 | 133,562 |
| 2026-01-16 | 113,400.00 | 114,700.00 | 111,800.00 | 112,300.00 | 112,300.00 | 113,869 |
| 2026-01-15 | 112,600.00 | 114,400.00 | 112,500.00 | 112,900.00 | 112,900.00 | 138,836 |
| 2026-01-14 | 114,600.00 | 115,300.00 | 112,100.00 | 112,700.00 | 112,700.00 | 118,330 |
| 2026-01-13 | 115,600.00 | 116,000.00 | 113,300.00 | 113,900.00 | 113,900.00 | 146,682 |
| 2026-01-12 | 114,400.00 | 117,450.00 | 113,000.00 | 115,900.00 | 115,900.00 | 175,328 |
| 2026-01-09 | 117,000.00 | 117,400.00 | 114,000.00 | 114,400.00 | 114,400.00 | 149,239 |
| 2026-01-08 | 114,300.00 | 118,400.00 | 111,700.00 | 117,900.00 | 117,900.00 | 327,921 |
| 2026-01-07 | 116,700.00 | 120,900.00 | 110,700.00 | 115,500.00 | 115,500.00 | 664,079 |
| 2026-01-06 | 120,000.00 | 120,100.00 | 116,000.00 | 117,100.00 | 117,100.00 | 252,689 |
| 2026-01-05 | 134,700.00 | 134,700.00 | 118,300.00 | 119,000.00 | 119,000.00 | 760,409 |
| 2026-01-02 | 140,000.00 | 140,400.00 | 129,400.00 | 132,400.00 | 132,400.00 | 465,998 |
| 2025-12-30 | 127,600.00 | 137,500.00 | 127,400.00 | 135,000.00 | 135,000.00 | 450,619 |
| 2025-12-29 | 122,500.00 | 128,500.00 | 121,300.00 | 128,000.00 | 128,000.00 | 134,059 |
| 2025-12-26 | 127,300.00 | 127,900.00 | 123,600.00 | 124,400.00 | 124,000.00 | 135,676 |
| 2025-12-24 | 126,500.00 | 129,600.00 | 125,300.00 | 128,900.00 | 128,485.53 | 139,879 |
| 2025-12-23 | 121,900.00 | 129,500.00 | 119,400.00 | 127,700.00 | 127,289.39 | 417,541 |
| 2025-12-22 | 118,000.00 | 119,700.00 | 116,100.00 | 118,700.00 | 118,318.33 | 85,451 |
| 2025-12-19 | 118,600.00 | 122,200.00 | 117,100.00 | 117,100.00 | 116,723.47 | 197,373 |
| 2025-12-18 | 117,900.00 | 120,700.00 | 115,500.00 | 118,400.00 | 118,019.29 | 220,566 |
| 2025-12-17 | 112,600.00 | 118,900.00 | 111,600.00 | 118,200.00 | 117,819.94 | 271,784 |
| 2025-12-16 | 109,400.00 | 113,500.00 | 105,700.00 | 111,700.00 | 111,340.84 | 229,202 |
| 2025-12-15 | 102,500.00 | 113,800.00 | 100,700.00 | 109,000.00 | 108,649.52 | 318,284 |
| 2025-12-12 | 102,700.00 | 104,200.00 | 101,200.00 | 103,800.00 | 103,466.24 | 119,739 |
| 2025-12-11 | 103,600.00 | 103,900.00 | 101,500.00 | 102,200.00 | 101,871.38 | 102,229 |
| 2025-12-10 | 100,700.00 | 105,200.00 | 100,700.00 | 103,800.00 | 103,466.24 | 83,612 |
| 2025-12-09 | 102,000.00 | 103,500.00 | 100,900.00 | 101,600.00 | 101,273.31 | 66,409 |
| 2025-12-08 | 103,000.00 | 103,600.00 | 101,400.00 | 102,000.00 | 101,672.03 | 76,167 |
| 2025-12-05 | 103,700.00 | 104,400.00 | 101,900.00 | 104,400.00 | 104,064.31 | 57,053 |
| 2025-12-04 | 105,600.00 | 105,600.00 | 102,300.00 | 103,800.00 | 103,466.24 | 73,885 |
| 2025-12-03 | 107,200.00 | 107,400.00 | 105,200.00 | 105,300.00 | 104,961.41 | 80,393 |
| 2025-12-02 | 108,900.00 | 110,300.00 | 106,100.00 | 106,900.00 | 106,556.27 | 124,892 |
| 2025-12-01 | 109,400.00 | 110,200.00 | 106,300.00 | 107,400.00 | 107,054.66 | 140,544 |
| 2025-11-28 | 103,300.00 | 108,500.00 | 103,200.00 | 108,100.00 | 107,752.41 | 200,917 |
| 2025-11-27 | 99,100.00 | 102,900.00 | 99,100.00 | 102,300.00 | 101,971.06 | 88,220 |
| 2025-11-26 | 97,100.00 | 99,500.00 | 96,500.00 | 99,100.00 | 98,781.35 | 72,972 |
| 2025-11-25 | 100,300.00 | 100,300.00 | 96,000.00 | 96,500.00 | 96,189.71 | 145,230 |
| 2025-11-24 | 102,900.00 | 103,000.00 | 99,600.00 | 100,200.00 | 99,877.81 | 131,905 |
| 2025-11-21 | 103,500.00 | 104,000.00 | 101,500.00 | 102,000.00 | 101,672.03 | 69,629 |
| 2025-11-20 | 102,600.00 | 106,200.00 | 101,800.00 | 105,700.00 | 105,360.13 | 136,791 |
| 2025-11-19 | 105,300.00 | 105,600.00 | 101,100.00 | 101,300.00 | 100,974.28 | 126,843 |
| 2025-11-18 | 103,500.00 | 108,000.00 | 103,200.00 | 104,600.00 | 104,263.67 | 295,077 |
| 2025-11-17 | 101,800.00 | 103,100.00 | 100,200.00 | 102,600.00 | 102,270.10 | 85,571 |
| 2025-11-14 | 100,600.00 | 103,700.00 | 100,600.00 | 101,500.00 | 101,173.63 | 143,872 |
| 2025-11-13 | 99,500.00 | 101,600.00 | 98,700.00 | 100,800.00 | 100,475.88 | 180,283 |
| 2025-11-12 | 100,000.00 | 100,600.00 | 98,900.00 | 99,000.00 | 98,681.67 | 150,782 |
| 2025-11-11 | 102,700.00 | 103,200.00 | 98,300.00 | 99,400.00 | 99,080.39 | 249,460 |
| 2025-11-10 | 102,800.00 | 103,500.00 | 100,400.00 | 102,700.00 | 102,369.77 | 161,173 |
| 2025-11-07 | 103,300.00 | 104,800.00 | 101,300.00 | 102,600.00 | 102,270.10 | 157,108 |
| 2025-11-06 | 113,600.00 | 114,600.00 | 102,400.00 | 106,000.00 | 105,659.16 | 524,011 |
| 2025-11-05 | 117,000.00 | 117,300.00 | 112,000.00 | 113,500.00 | 113,135.05 | 224,442 |
| 2025-11-04 | 119,900.00 | 119,900.00 | 116,900.00 | 117,900.00 | 117,520.90 | 156,553 |
| 2025-11-03 | 126,800.00 | 129,200.00 | 119,900.00 | 121,000.00 | 120,610.93 | 424,068 |
| 2025-10-31 | 119,900.00 | 121,900.00 | 118,800.00 | 119,500.00 | 119,115.76 | 151,210 |
| 2025-10-30 | 120,600.00 | 122,000.00 | 118,600.00 | 119,400.00 | 119,016.08 | 147,566 |
| 2025-10-29 | 121,100.00 | 121,100.00 | 117,600.00 | 118,500.00 | 118,118.97 | 127,200 |
| 2025-10-28 | 120,900.00 | 122,500.00 | 120,000.00 | 120,600.00 | 120,212.22 | 92,020 |
| 2025-10-27 | 118,600.00 | 124,300.00 | 118,500.00 | 120,900.00 | 120,511.25 | 192,236 |
| 2025-10-24 | 119,800.00 | 120,200.00 | 117,600.00 | 118,100.00 | 117,720.26 | 81,268 |
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.