SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 79,900.00 | 84,500.00 | 79,500.00 | 81,800.00 | 81,536.98 | 268,400 |
| 2025-01-22 | 78,500.00 | 80,700.00 | 77,000.00 | 79,900.00 | 79,643.09 | 161,706 |
| 2025-01-21 | 79,100.00 | 80,300.00 | 78,400.00 | 78,800.00 | 78,546.62 | 79,260 |
| 2025-01-20 | 78,800.00 | 80,000.00 | 77,200.00 | 78,300.00 | 78,048.23 | 127,925 |
| 2025-01-17 | 76,500.00 | 80,100.00 | 76,500.00 | 78,400.00 | 78,147.91 | 155,226 |
| 2025-01-16 | 78,000.00 | 78,100.00 | 75,800.00 | 77,100.00 | 76,852.09 | 126,576 |
| 2025-01-15 | 77,200.00 | 77,500.00 | 75,600.00 | 77,300.00 | 77,051.45 | 132,602 |
| 2025-01-14 | 72,700.00 | 77,200.00 | 71,700.00 | 77,000.00 | 76,752.41 | 305,099 |
| 2025-01-13 | 69,500.00 | 72,700.00 | 69,200.00 | 72,000.00 | 71,768.49 | 408,318 |
| 2025-01-10 | 68,400.00 | 69,400.00 | 67,200.00 | 68,900.00 | 68,678.46 | 216,471 |
| 2025-01-09 | 68,700.00 | 69,500.00 | 68,000.00 | 68,300.00 | 68,080.39 | 164,715 |
| 2025-01-08 | 70,300.00 | 70,400.00 | 68,000.00 | 68,700.00 | 68,479.10 | 221,125 |
| 2025-01-07 | 70,700.00 | 72,400.00 | 70,200.00 | 70,300.00 | 70,073.96 | 271,376 |
| 2025-01-06 | 71,900.00 | 72,600.00 | 70,000.00 | 70,400.00 | 70,173.63 | 244,234 |
| 2025-01-03 | 71,900.00 | 73,600.00 | 71,800.00 | 72,600.00 | 72,366.56 | 101,803 |
| 2025-01-02 | 75,100.00 | 76,500.00 | 70,200.00 | 71,500.00 | 71,270.10 | 184,848 |
| 2024-12-30 | 73,300.00 | 76,700.00 | 72,900.00 | 75,600.00 | 75,356.91 | 81,568 |
| 2024-12-27 | 76,700.00 | 76,800.00 | 73,800.00 | 74,700.00 | 74,459.81 | 99,749 |
| 2024-12-26 | 76,000.00 | 78,900.00 | 75,600.00 | 77,000.00 | 76,353.70 | 96,610 |
| 2024-12-24 | 77,700.00 | 78,000.00 | 75,500.00 | 75,800.00 | 75,163.77 | 57,312 |
| 2024-12-23 | 76,200.00 | 78,400.00 | 75,000.00 | 77,100.00 | 76,452.86 | 77,925 |
| 2024-12-20 | 77,200.00 | 78,500.00 | 75,800.00 | 75,900.00 | 75,262.93 | 79,024 |
| 2024-12-19 | 77,100.00 | 79,500.00 | 76,700.00 | 78,000.00 | 77,345.30 | 101,748 |
| 2024-12-18 | 76,500.00 | 79,500.00 | 75,900.00 | 78,200.00 | 77,543.63 | 107,259 |
| 2024-12-17 | 79,900.00 | 80,000.00 | 75,700.00 | 76,000.00 | 75,362.09 | 204,818 |
| 2024-12-16 | 81,400.00 | 81,900.00 | 78,200.00 | 79,300.00 | 78,634.39 | 92,228 |
| 2024-12-13 | 76,900.00 | 83,000.00 | 76,700.00 | 81,000.00 | 80,320.12 | 230,107 |
| 2024-12-12 | 78,500.00 | 79,200.00 | 76,100.00 | 76,900.00 | 76,254.54 | 200,472 |
| 2024-12-11 | 74,900.00 | 78,100.00 | 74,900.00 | 77,600.00 | 76,948.66 | 88,666 |
| 2024-12-10 | 74,800.00 | 77,600.00 | 74,700.00 | 75,600.00 | 74,965.45 | 172,782 |
| 2024-12-09 | 76,700.00 | 76,800.00 | 73,400.00 | 74,000.00 | 73,378.88 | 160,927 |
| 2024-12-06 | 78,900.00 | 79,400.00 | 76,600.00 | 78,400.00 | 77,741.95 | 126,742 |
| 2024-12-05 | 82,000.00 | 83,500.00 | 78,300.00 | 78,500.00 | 77,841.11 | 176,109 |
| 2024-12-04 | 79,800.00 | 83,100.00 | 79,100.00 | 82,300.00 | 81,609.21 | 218,399 |
| 2024-12-03 | 84,300.00 | 86,400.00 | 81,600.00 | 82,000.00 | 81,311.73 | 238,723 |
| 2024-12-02 | 85,600.00 | 87,500.00 | 83,700.00 | 84,600.00 | 83,889.91 | 190,446 |
| 2024-11-29 | 82,600.00 | 86,500.00 | 81,300.00 | 84,800.00 | 84,088.23 | 207,832 |
| 2024-11-28 | 87,000.00 | 88,000.00 | 83,300.00 | 83,600.00 | 82,898.30 | 170,046 |
| 2024-11-27 | 84,000.00 | 87,400.00 | 83,400.00 | 86,500.00 | 85,773.96 | 243,446 |
| 2024-11-26 | 82,100.00 | 84,900.00 | 81,800.00 | 84,000.00 | 83,294.94 | 141,326 |
| 2024-11-25 | 82,400.00 | 86,100.00 | 81,800.00 | 82,600.00 | 81,906.69 | 308,818 |
| 2024-11-22 | 78,100.00 | 81,500.00 | 76,800.00 | 80,200.00 | 79,526.84 | 198,902 |
| 2024-11-21 | 79,400.00 | 80,100.00 | 77,400.00 | 78,100.00 | 77,444.46 | 105,398 |
| 2024-11-20 | 80,400.00 | 81,000.00 | 78,500.00 | 79,100.00 | 78,436.07 | 149,816 |
| 2024-11-19 | 77,500.00 | 81,000.00 | 77,300.00 | 80,700.00 | 80,022.64 | 269,147 |
| 2024-11-18 | 77,000.00 | 78,200.00 | 75,700.00 | 77,700.00 | 77,047.82 | 155,581 |
| 2024-11-15 | 74,000.00 | 78,000.00 | 72,400.00 | 76,900.00 | 76,254.54 | 189,203 |
| 2024-11-14 | 73,900.00 | 75,300.00 | 70,600.00 | 74,200.00 | 73,577.20 | 210,327 |
| 2024-11-13 | 68,900.00 | 73,000.00 | 68,500.00 | 71,500.00 | 70,899.86 | 174,711 |
| 2024-11-12 | 74,200.00 | 74,700.00 | 68,500.00 | 68,700.00 | 68,123.36 | 263,223 |
| 2024-11-11 | 74,500.00 | 75,900.00 | 74,300.00 | 74,600.00 | 73,973.84 | 58,366 |
| 2024-11-08 | 76,300.00 | 76,600.00 | 74,500.00 | 74,800.00 | 74,172.16 | 79,186 |
| 2024-11-07 | 77,000.00 | 77,000.00 | 74,000.00 | 75,600.00 | 74,965.45 | 135,322 |
| 2024-11-06 | 77,000.00 | 78,100.00 | 75,100.00 | 77,600.00 | 76,948.66 | 211,746 |
| 2024-11-05 | 74,300.00 | 80,800.00 | 74,300.00 | 77,300.00 | 76,651.18 | 523,647 |
| 2024-11-04 | 71,000.00 | 76,400.00 | 70,800.00 | 74,900.00 | 74,271.32 | 439,475 |
| 2024-11-01 | 70,600.00 | 70,600.00 | 69,100.00 | 69,800.00 | 69,214.13 | 51,362 |
| 2024-10-31 | 69,100.00 | 71,000.00 | 68,800.00 | 70,900.00 | 70,304.90 | 53,743 |
| 2024-10-30 | 70,800.00 | 72,100.00 | 69,900.00 | 70,000.00 | 69,412.45 | 60,157 |
| 2024-10-29 | 69,500.00 | 70,800.00 | 68,900.00 | 70,800.00 | 70,205.74 | 49,046 |
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.