SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 118,500.00 | 121,100.00 | 117,700.00 | 118,800.00 | 118,418.01 | 120,311 |
| 2025-10-22 | 120,000.00 | 120,000.00 | 117,000.00 | 119,000.00 | 118,617.36 | 74,858 |
| 2025-10-21 | 118,500.00 | 120,700.00 | 118,100.00 | 119,500.00 | 119,115.76 | 123,887 |
| 2025-10-20 | 116,500.00 | 119,600.00 | 115,100.00 | 118,500.00 | 118,118.97 | 123,190 |
| 2025-10-17 | 119,200.00 | 119,800.00 | 115,600.00 | 116,400.00 | 116,025.72 | 176,407 |
| 2025-10-16 | 121,300.00 | 121,700.00 | 118,300.00 | 119,200.00 | 118,816.72 | 165,360 |
| 2025-10-15 | 122,100.00 | 122,500.00 | 119,100.00 | 121,100.00 | 120,710.61 | 151,703 |
| 2025-10-14 | 128,900.00 | 129,000.00 | 119,400.00 | 121,300.00 | 120,909.97 | 216,238 |
| 2025-10-13 | 125,800.00 | 131,400.00 | 123,500.00 | 129,700.00 | 129,282.96 | 164,657 |
| 2025-10-10 | 127,200.00 | 127,500.00 | 123,900.00 | 126,300.00 | 125,893.89 | 178,626 |
| 2025-10-02 | 128,800.00 | 128,900.00 | 126,200.00 | 127,100.00 | 126,691.32 | 198,125 |
| 2025-10-01 | 130,300.00 | 131,500.00 | 128,200.00 | 128,800.00 | 128,385.85 | 113,975 |
| 2025-09-30 | 130,800.00 | 131,500.00 | 128,500.00 | 130,000.00 | 129,581.99 | 136,238 |
| 2025-09-29 | 132,700.00 | 133,100.00 | 130,700.00 | 132,300.00 | 131,874.60 | 77,765 |
| 2025-09-26 | 131,800.00 | 135,000.00 | 130,400.00 | 131,700.00 | 131,276.53 | 138,716 |
| 2025-09-25 | 135,100.00 | 136,500.00 | 130,500.00 | 131,900.00 | 131,475.88 | 255,019 |
| 2025-09-24 | 141,000.00 | 141,500.00 | 135,500.00 | 137,000.00 | 136,559.49 | 139,653 |
| 2025-09-23 | 145,700.00 | 145,800.00 | 139,900.00 | 140,100.00 | 139,649.52 | 166,458 |
| 2025-09-22 | 151,800.00 | 151,800.00 | 145,500.00 | 145,700.00 | 145,231.51 | 176,593 |
| 2025-09-19 | 148,000.00 | 153,000.00 | 145,400.00 | 153,000.00 | 152,508.04 | 194,941 |
| 2025-09-18 | 144,600.00 | 147,900.00 | 143,500.00 | 146,600.00 | 146,128.62 | 119,243 |
| 2025-09-17 | 143,500.00 | 146,400.00 | 142,700.00 | 143,500.00 | 143,038.59 | 99,661 |
| 2025-09-16 | 141,200.00 | 144,200.00 | 140,400.00 | 142,500.00 | 142,041.80 | 93,636 |
| 2025-09-15 | 141,800.00 | 142,900.00 | 139,400.00 | 141,600.00 | 141,144.69 | 103,825 |
| 2025-09-12 | 143,100.00 | 143,500.00 | 141,700.00 | 143,200.00 | 142,739.55 | 91,504 |
| 2025-09-11 | 142,700.00 | 145,000.00 | 141,000.00 | 142,800.00 | 142,340.84 | 213,526 |
| 2025-09-10 | 140,700.00 | 144,300.00 | 140,200.00 | 142,700.00 | 142,241.16 | 187,972 |
| 2025-09-09 | 142,700.00 | 144,000.00 | 138,500.00 | 138,800.00 | 138,353.70 | 181,408 |
| 2025-09-08 | 140,100.00 | 144,300.00 | 138,400.00 | 142,800.00 | 142,340.84 | 100,421 |
| 2025-09-05 | 136,300.00 | 142,900.00 | 136,300.00 | 140,100.00 | 139,649.52 | 177,674 |
| 2025-09-04 | 135,800.00 | 137,700.00 | 135,200.00 | 136,200.00 | 135,762.06 | 95,603 |
| 2025-09-03 | 137,100.00 | 137,500.00 | 132,300.00 | 135,700.00 | 135,263.67 | 113,078 |
| 2025-09-02 | 140,400.00 | 141,100.00 | 136,500.00 | 137,100.00 | 136,659.16 | 111,818 |
| 2025-09-01 | 140,500.00 | 143,800.00 | 138,900.00 | 140,400.00 | 139,948.55 | 172,881 |
| 2025-08-29 | 139,700.00 | 140,800.00 | 138,300.00 | 138,800.00 | 138,353.70 | 133,625 |
| 2025-08-28 | 140,500.00 | 142,500.00 | 137,500.00 | 139,300.00 | 138,852.09 | 339,191 |
| 2025-08-27 | 145,000.00 | 145,700.00 | 141,900.00 | 144,000.00 | 143,536.98 | 127,048 |
| 2025-08-26 | 145,000.00 | 151,000.00 | 144,200.00 | 145,300.00 | 144,832.80 | 289,291 |
| 2025-08-25 | 145,900.00 | 146,400.00 | 143,000.00 | 144,100.00 | 143,636.66 | 128,469 |
| 2025-08-22 | 149,000.00 | 149,500.00 | 143,000.00 | 144,400.00 | 143,935.69 | 292,770 |
| 2025-08-21 | 150,400.00 | 154,000.00 | 149,400.00 | 149,500.00 | 149,019.29 | 148,835 |
| 2025-08-20 | 150,200.00 | 151,400.00 | 146,800.00 | 150,900.00 | 150,414.79 | 237,298 |
| 2025-08-19 | 147,500.00 | 155,100.00 | 146,700.00 | 148,200.00 | 147,723.47 | 304,769 |
| 2025-08-18 | 148,500.00 | 150,300.00 | 146,000.00 | 147,400.00 | 146,926.05 | 177,907 |
| 2025-08-14 | 145,300.00 | 150,500.00 | 144,600.00 | 148,600.00 | 148,122.19 | 286,846 |
| 2025-08-13 | 146,100.00 | 146,900.00 | 135,700.00 | 143,500.00 | 143,038.59 | 409,087 |
| 2025-08-12 | 146,600.00 | 149,000.00 | 144,200.00 | 145,700.00 | 145,231.51 | 155,510 |
| 2025-08-11 | 140,100.00 | 147,500.00 | 138,000.00 | 147,300.00 | 146,826.37 | 306,446 |
| 2025-08-08 | 134,900.00 | 141,900.00 | 132,800.00 | 140,200.00 | 139,749.20 | 247,603 |
| 2025-08-07 | 138,000.00 | 138,200.00 | 128,900.00 | 134,400.00 | 133,967.85 | 404,879 |
| 2025-08-06 | 139,300.00 | 143,100.00 | 131,600.00 | 137,400.00 | 136,958.20 | 658,916 |
| 2025-08-05 | 137,000.00 | 138,700.00 | 134,400.00 | 135,500.00 | 135,064.31 | 188,167 |
| 2025-08-04 | 128,100.00 | 136,000.00 | 128,000.00 | 135,600.00 | 135,163.99 | 166,388 |
| 2025-08-01 | 133,300.00 | 133,600.00 | 128,500.00 | 129,500.00 | 129,083.60 | 186,089 |
| 2025-07-31 | 122,300.00 | 136,300.00 | 122,200.00 | 133,100.00 | 132,672.03 | 378,632 |
| 2025-07-30 | 123,000.00 | 126,000.00 | 121,900.00 | 123,500.00 | 123,102.89 | 144,654 |
| 2025-07-29 | 120,700.00 | 124,400.00 | 120,200.00 | 123,200.00 | 122,803.86 | 132,607 |
| 2025-07-28 | 123,800.00 | 124,300.00 | 119,300.00 | 121,500.00 | 121,109.32 | 213,757 |
| 2025-07-25 | 131,300.00 | 131,500.00 | 123,100.00 | 124,700.00 | 124,299.04 | 243,837 |
| 2025-07-24 | 133,500.00 | 133,600.00 | 128,600.00 | 131,100.00 | 130,678.46 | 125,464 |
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.