SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 139,000.00 | 139,400.00 | 132,500.00 | 133,100.00 | 132,672.03 | 122,167 |
| 2025-07-22 | 138,000.00 | 140,500.00 | 137,100.00 | 138,200.00 | 137,755.63 | 102,939 |
| 2025-07-21 | 130,500.00 | 141,000.00 | 129,900.00 | 139,800.00 | 139,350.48 | 272,368 |
| 2025-07-18 | 131,500.00 | 132,100.00 | 129,800.00 | 130,700.00 | 130,279.74 | 64,506 |
| 2025-07-17 | 130,300.00 | 132,600.00 | 129,000.00 | 131,700.00 | 131,276.53 | 100,345 |
| 2025-07-16 | 133,000.00 | 133,900.00 | 130,600.00 | 130,800.00 | 130,379.42 | 91,676 |
| 2025-07-15 | 134,400.00 | 136,300.00 | 132,200.00 | 133,700.00 | 133,270.10 | 127,673 |
| 2025-07-14 | 136,100.00 | 138,500.00 | 133,300.00 | 134,400.00 | 133,967.85 | 119,379 |
| 2025-07-11 | 133,900.00 | 138,800.00 | 133,800.00 | 136,200.00 | 135,762.06 | 163,359 |
| 2025-07-10 | 134,300.00 | 134,700.00 | 130,700.00 | 133,800.00 | 133,369.77 | 147,277 |
| 2025-07-09 | 133,800.00 | 137,100.00 | 130,500.00 | 133,900.00 | 133,469.45 | 118,969 |
| 2025-07-08 | 131,800.00 | 136,400.00 | 131,200.00 | 133,400.00 | 132,971.06 | 189,231 |
| 2025-07-07 | 129,700.00 | 132,800.00 | 127,400.00 | 129,300.00 | 128,884.24 | 116,576 |
| 2025-07-04 | 135,600.00 | 136,600.00 | 130,400.00 | 130,500.00 | 130,080.39 | 133,931 |
| 2025-07-03 | 144,600.00 | 145,600.00 | 135,300.00 | 135,700.00 | 135,263.67 | 235,074 |
| 2025-07-02 | 144,100.00 | 152,500.00 | 141,200.00 | 144,500.00 | 144,035.37 | 191,240 |
| 2025-07-01 | 140,300.00 | 146,500.00 | 139,500.00 | 143,900.00 | 143,437.30 | 182,508 |
| 2025-06-30 | 137,500.00 | 142,800.00 | 137,500.00 | 141,000.00 | 140,546.62 | 169,026 |
| 2025-06-27 | 133,900.00 | 139,700.00 | 131,300.00 | 137,500.00 | 137,057.88 | 189,327 |
| 2025-06-26 | 134,000.00 | 135,600.00 | 131,500.00 | 133,800.00 | 133,369.77 | 108,969 |
| 2025-06-25 | 137,200.00 | 137,300.00 | 131,500.00 | 134,500.00 | 134,067.52 | 134,234 |
| 2025-06-24 | 134,700.00 | 138,600.00 | 134,100.00 | 135,800.00 | 135,363.34 | 175,868 |
| 2025-06-23 | 137,000.00 | 137,800.00 | 131,600.00 | 133,300.00 | 132,871.38 | 197,642 |
| 2025-06-20 | 135,600.00 | 138,200.00 | 133,200.00 | 138,200.00 | 137,755.63 | 136,711 |
| 2025-06-19 | 136,000.00 | 138,800.00 | 132,500.00 | 135,000.00 | 134,565.92 | 161,661 |
| 2025-06-18 | 133,900.00 | 139,100.00 | 133,600.00 | 134,900.00 | 134,466.24 | 123,655 |
| 2025-06-17 | 135,300.00 | 135,900.00 | 131,500.00 | 135,300.00 | 134,864.95 | 136,315 |
| 2025-06-16 | 132,500.00 | 137,200.00 | 131,700.00 | 135,500.00 | 135,064.31 | 131,393 |
| 2025-06-13 | 137,500.00 | 139,300.00 | 130,200.00 | 132,300.00 | 131,874.60 | 332,346 |
| 2025-06-12 | 138,300.00 | 139,700.00 | 137,500.00 | 137,500.00 | 137,057.88 | 265,860 |
| 2025-06-11 | 142,000.00 | 142,500.00 | 138,700.00 | 139,600.00 | 139,151.13 | 150,176 |
| 2025-06-10 | 140,000.00 | 144,700.00 | 137,400.00 | 140,900.00 | 140,446.95 | 196,111 |
| 2025-06-09 | 137,500.00 | 141,500.00 | 136,400.00 | 138,200.00 | 137,755.63 | 179,262 |
| 2025-06-05 | 129,100.00 | 136,200.00 | 129,100.00 | 134,400.00 | 133,967.85 | 262,324 |
| 2025-06-04 | 131,800.00 | 131,800.00 | 127,600.00 | 128,100.00 | 127,688.10 | 187,778 |
| 2025-06-02 | 129,300.00 | 131,700.00 | 128,300.00 | 129,900.00 | 129,482.32 | 168,142 |
| 2025-05-30 | 136,500.00 | 138,200.00 | 127,100.00 | 128,300.00 | 127,887.46 | 346,370 |
| 2025-05-29 | 129,300.00 | 139,700.00 | 125,100.00 | 137,400.00 | 136,958.20 | 375,434 |
| 2025-05-28 | 132,600.00 | 139,500.00 | 126,400.00 | 127,900.00 | 127,488.75 | 2,692,052 |
| 2025-05-27 | 132,500.00 | 137,500.00 | 128,400.00 | 129,900.00 | 129,482.32 | 325,267 |
| 2025-05-26 | 133,300.00 | 133,300.00 | 129,100.00 | 132,700.00 | 132,273.31 | 234,216 |
| 2025-05-23 | 126,800.00 | 132,800.00 | 126,300.00 | 132,400.00 | 131,974.28 | 268,948 |
| 2025-05-22 | 122,700.00 | 127,900.00 | 121,900.00 | 126,800.00 | 126,392.28 | 139,142 |
| 2025-05-21 | 120,600.00 | 124,000.00 | 117,100.00 | 123,800.00 | 123,401.93 | 181,852 |
| 2025-05-20 | 120,500.00 | 122,100.00 | 119,000.00 | 120,600.00 | 120,212.22 | 131,850 |
| 2025-05-19 | 118,400.00 | 120,400.00 | 116,900.00 | 118,900.00 | 118,517.68 | 102,210 |
| 2025-05-16 | 120,700.00 | 121,200.00 | 118,400.00 | 119,700.00 | 119,315.11 | 164,024 |
| 2025-05-15 | 123,500.00 | 125,000.00 | 119,700.00 | 120,500.00 | 120,112.54 | 149,352 |
| 2025-05-14 | 121,200.00 | 125,400.00 | 121,100.00 | 124,400.00 | 124,000.00 | 153,667 |
| 2025-05-13 | 118,300.00 | 122,300.00 | 117,200.00 | 121,100.00 | 120,710.61 | 142,385 |
| 2025-05-12 | 124,200.00 | 125,000.00 | 118,000.00 | 119,900.00 | 119,514.47 | 277,973 |
| 2025-05-09 | 123,400.00 | 128,000.00 | 121,900.00 | 126,300.00 | 125,893.89 | 220,379 |
| 2025-05-08 | 126,200.00 | 126,300.00 | 120,300.00 | 122,500.00 | 122,106.11 | 325,783 |
| 2025-05-07 | 128,000.00 | 134,300.00 | 121,100.00 | 125,500.00 | 125,096.46 | 476,207 |
| 2025-05-02 | 125,000.00 | 129,100.00 | 124,600.00 | 127,500.00 | 127,090.03 | 258,128 |
| 2025-04-30 | 121,500.00 | 124,100.00 | 120,900.00 | 123,900.00 | 123,501.61 | 174,468 |
| 2025-04-29 | 121,700.00 | 124,900.00 | 119,500.00 | 120,800.00 | 120,411.58 | 157,616 |
| 2025-04-28 | 118,000.00 | 119,100.00 | 116,000.00 | 119,000.00 | 118,617.36 | 123,086 |
| 2025-04-25 | 113,000.00 | 119,700.00 | 111,600.00 | 117,000.00 | 116,623.79 | 181,369 |
| 2025-04-24 | 111,300.00 | 113,000.00 | 110,700.00 | 112,200.00 | 111,839.23 | 62,359 |
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.