SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 114,400.00 | 114,400.00 | 110,600.00 | 112,500.00 | 112,138.26 | 93,277 |
| 2025-04-22 | 113,500.00 | 115,000.00 | 111,900.00 | 113,600.00 | 113,234.73 | 83,949 |
| 2025-04-21 | 116,400.00 | 117,500.00 | 111,600.00 | 113,500.00 | 113,135.05 | 112,678 |
| 2025-04-18 | 114,000.00 | 118,500.00 | 113,900.00 | 116,300.00 | 115,926.05 | 153,076 |
| 2025-04-17 | 108,300.00 | 115,500.00 | 107,000.00 | 114,500.00 | 114,131.83 | 281,704 |
| 2025-04-16 | 105,700.00 | 110,300.00 | 104,900.00 | 106,800.00 | 106,456.59 | 187,413 |
| 2025-04-15 | 105,600.00 | 107,800.00 | 104,300.00 | 105,700.00 | 105,360.13 | 135,360 |
| 2025-04-14 | 105,800.00 | 106,400.00 | 102,700.00 | 105,400.00 | 105,061.09 | 272,698 |
| 2025-04-11 | 106,000.00 | 110,000.00 | 105,700.00 | 106,400.00 | 106,057.88 | 169,712 |
| 2025-04-10 | 110,200.00 | 110,800.00 | 103,200.00 | 107,300.00 | 106,954.98 | 349,135 |
| 2025-04-09 | 111,400.00 | 111,400.00 | 101,100.00 | 107,700.00 | 107,353.70 | 230,835 |
| 2025-04-08 | 111,600.00 | 112,700.00 | 108,000.00 | 110,600.00 | 110,244.37 | 138,320 |
| 2025-04-07 | 113,300.00 | 114,500.00 | 109,000.00 | 109,900.00 | 109,546.62 | 212,753 |
| 2025-04-04 | 109,800.00 | 117,300.00 | 105,200.00 | 115,900.00 | 115,527.33 | 743,209 |
| 2025-04-03 | 102,500.00 | 109,300.00 | 102,500.00 | 108,200.00 | 107,852.09 | 263,133 |
| 2025-04-02 | 106,100.00 | 107,800.00 | 103,000.00 | 104,200.00 | 103,864.95 | 155,476 |
| 2025-04-01 | 107,300.00 | 109,900.00 | 103,000.00 | 106,100.00 | 105,758.84 | 191,030 |
| 2025-03-31 | 106,700.00 | 109,000.00 | 104,800.00 | 107,300.00 | 106,954.98 | 182,649 |
| 2025-03-28 | 110,000.00 | 110,000.00 | 106,100.00 | 107,000.00 | 106,655.95 | 76,078 |
| 2025-03-27 | 104,300.00 | 110,300.00 | 103,700.00 | 108,600.00 | 108,250.80 | 255,721 |
| 2025-03-26 | 104,700.00 | 105,500.00 | 101,600.00 | 105,000.00 | 104,662.38 | 99,795 |
| 2025-03-25 | 102,700.00 | 105,500.00 | 100,300.00 | 103,900.00 | 103,565.92 | 171,472 |
| 2025-03-24 | 99,900.00 | 104,200.00 | 99,800.00 | 102,700.00 | 102,369.77 | 152,897 |
| 2025-03-21 | 96,700.00 | 100,600.00 | 95,900.00 | 100,300.00 | 99,977.49 | 166,619 |
| 2025-03-20 | 99,700.00 | 100,200.00 | 94,000.00 | 95,000.00 | 94,694.53 | 173,514 |
| 2025-03-19 | 94,000.00 | 101,500.00 | 94,000.00 | 100,000.00 | 99,678.46 | 290,232 |
| 2025-03-18 | 94,800.00 | 95,700.00 | 91,800.00 | 93,700.00 | 93,398.71 | 141,295 |
| 2025-03-17 | 91,200.00 | 95,600.00 | 90,100.00 | 93,400.00 | 93,099.68 | 162,679 |
| 2025-03-14 | 92,800.00 | 93,800.00 | 90,500.00 | 91,200.00 | 90,906.75 | 156,717 |
| 2025-03-13 | 92,800.00 | 94,400.00 | 92,400.00 | 93,400.00 | 93,099.68 | 142,466 |
| 2025-03-12 | 96,100.00 | 97,700.00 | 93,500.00 | 93,800.00 | 93,498.39 | 157,956 |
| 2025-03-11 | 92,600.00 | 98,200.00 | 92,400.00 | 96,800.00 | 96,488.75 | 126,135 |
| 2025-03-10 | 97,900.00 | 99,000.00 | 90,100.00 | 95,500.00 | 95,192.93 | 243,858 |
| 2025-03-07 | 96,900.00 | 100,800.00 | 96,400.00 | 98,100.00 | 97,784.57 | 165,355 |
| 2025-03-06 | 98,900.00 | 99,300.00 | 95,700.00 | 96,600.00 | 96,289.39 | 148,731 |
| 2025-03-05 | 101,000.00 | 102,300.00 | 96,900.00 | 98,100.00 | 97,784.57 | 164,058 |
| 2025-03-04 | 95,500.00 | 101,600.00 | 93,900.00 | 100,900.00 | 100,575.56 | 212,425 |
| 2025-02-28 | 100,700.00 | 104,800.00 | 100,400.00 | 100,400.00 | 100,077.17 | 255,865 |
| 2025-02-27 | 99,400.00 | 103,200.00 | 98,600.00 | 102,000.00 | 101,672.03 | 183,825 |
| 2025-02-26 | 101,000.00 | 102,900.00 | 99,100.00 | 99,400.00 | 99,080.39 | 150,463 |
| 2025-02-25 | 100,000.00 | 104,700.00 | 98,400.00 | 101,900.00 | 101,572.35 | 301,282 |
| 2025-02-24 | 99,200.00 | 101,100.00 | 96,000.00 | 100,200.00 | 99,877.81 | 241,560 |
| 2025-02-21 | 101,400.00 | 101,400.00 | 97,200.00 | 99,500.00 | 99,180.06 | 244,318 |
| 2025-02-20 | 106,900.00 | 107,800.00 | 98,400.00 | 101,400.00 | 101,073.96 | 1,052,281 |
| 2025-02-19 | 91,400.00 | 96,600.00 | 90,100.00 | 96,500.00 | 96,189.71 | 307,376 |
| 2025-02-18 | 89,200.00 | 91,700.00 | 88,400.00 | 91,200.00 | 90,906.75 | 138,799 |
| 2025-02-17 | 92,200.00 | 92,200.00 | 88,100.00 | 89,200.00 | 88,913.18 | 228,314 |
| 2025-02-14 | 91,400.00 | 96,200.00 | 90,800.00 | 92,300.00 | 92,003.22 | 266,011 |
| 2025-02-13 | 94,000.00 | 94,100.00 | 90,500.00 | 91,400.00 | 91,106.11 | 245,488 |
| 2025-02-12 | 95,500.00 | 95,500.00 | 91,400.00 | 93,600.00 | 93,299.04 | 199,419 |
| 2025-02-11 | 94,500.00 | 95,200.00 | 91,100.00 | 95,000.00 | 94,694.53 | 376,637 |
| 2025-02-10 | 93,000.00 | 96,900.00 | 90,400.00 | 92,300.00 | 92,003.22 | 648,579 |
| 2025-02-07 | 88,400.00 | 89,400.00 | 87,400.00 | 87,600.00 | 87,318.33 | 83,063 |
| 2025-02-06 | 87,700.00 | 89,100.00 | 87,000.00 | 87,900.00 | 87,617.36 | 89,701 |
| 2025-02-05 | 87,300.00 | 90,200.00 | 86,100.00 | 87,900.00 | 87,617.36 | 240,076 |
| 2025-02-04 | 84,300.00 | 87,800.00 | 82,900.00 | 86,800.00 | 86,520.90 | 207,505 |
| 2025-02-03 | 83,400.00 | 85,900.00 | 82,700.00 | 83,600.00 | 83,331.19 | 172,289 |
| 2025-01-31 | 84,100.00 | 85,100.00 | 83,300.00 | 83,500.00 | 83,231.51 | 128,773 |
| 2025-01-24 | 82,300.00 | 86,300.00 | 81,400.00 | 84,000.00 | 83,729.90 | 236,537 |
| 2025-01-23 | 79,900.00 | 84,500.00 | 79,500.00 | 81,800.00 | 81,536.98 | 268,400 |
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.