SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 71,300.00 | 71,500.00 | 67,800.00 | 70,100.00 | 69,511.61 | 108,543 |
| 2024-10-25 | 70,400.00 | 71,000.00 | 68,000.00 | 70,300.00 | 69,709.93 | 105,095 |
| 2024-10-24 | 71,600.00 | 71,600.00 | 69,800.00 | 69,800.00 | 69,214.13 | 96,315 |
| 2024-10-23 | 70,500.00 | 71,900.00 | 67,900.00 | 71,600.00 | 70,999.02 | 173,419 |
| 2024-10-22 | 68,200.00 | 70,700.00 | 67,300.00 | 69,800.00 | 69,214.13 | 183,662 |
| 2024-10-21 | 67,500.00 | 70,000.00 | 67,100.00 | 68,000.00 | 67,429.24 | 128,637 |
| 2024-10-18 | 67,800.00 | 69,100.00 | 66,800.00 | 67,500.00 | 66,933.44 | 84,659 |
| 2024-10-17 | 66,000.00 | 68,100.00 | 66,000.00 | 67,200.00 | 66,635.95 | 95,265 |
| 2024-10-16 | 66,200.00 | 66,900.00 | 65,700.00 | 65,700.00 | 65,148.54 | 50,880 |
| 2024-10-15 | 67,000.00 | 67,800.00 | 65,300.00 | 67,100.00 | 66,536.79 | 91,772 |
| 2024-10-14 | 65,300.00 | 67,700.00 | 64,700.00 | 67,400.00 | 66,834.28 | 65,345 |
| 2024-10-11 | 67,400.00 | 67,800.00 | 65,100.00 | 65,300.00 | 64,751.90 | 85,569 |
| 2024-10-10 | 67,300.00 | 67,700.00 | 66,100.00 | 67,400.00 | 66,834.28 | 59,997 |
| 2024-10-08 | 67,300.00 | 69,600.00 | 66,900.00 | 67,200.00 | 66,635.95 | 92,359 |
| 2024-10-07 | 67,500.00 | 68,200.00 | 66,000.00 | 67,300.00 | 66,735.12 | 49,082 |
| 2024-10-04 | 66,500.00 | 68,700.00 | 66,100.00 | 67,500.00 | 66,933.44 | 68,929 |
| 2024-10-02 | 65,700.00 | 67,200.00 | 65,600.00 | 66,600.00 | 66,040.99 | 66,465 |
| 2024-09-30 | 68,700.00 | 68,900.00 | 66,300.00 | 66,900.00 | 66,338.47 | 94,566 |
| 2024-09-27 | 66,500.00 | 69,200.00 | 65,200.00 | 67,800.00 | 67,230.92 | 169,614 |
| 2024-09-26 | 63,400.00 | 66,300.00 | 61,700.00 | 66,100.00 | 65,545.19 | 155,738 |
| 2024-09-25 | 62,200.00 | 64,400.00 | 61,300.00 | 61,700.00 | 61,182.12 | 151,370 |
| 2024-09-24 | 59,700.00 | 61,900.00 | 59,400.00 | 61,500.00 | 60,983.80 | 95,406 |
| 2024-09-23 | 58,000.00 | 59,700.00 | 57,800.00 | 59,100.00 | 58,603.94 | 47,287 |
| 2024-09-20 | 59,300.00 | 59,500.00 | 58,000.00 | 58,000.00 | 57,513.17 | 54,388 |
| 2024-09-19 | 59,000.00 | 59,200.00 | 57,800.00 | 58,800.00 | 58,306.46 | 57,813 |
| 2024-09-13 | 58,100.00 | 58,800.00 | 57,200.00 | 58,100.00 | 57,612.34 | 72,978 |
| 2024-09-12 | 57,100.00 | 58,900.00 | 56,900.00 | 58,000.00 | 57,513.17 | 79,666 |
| 2024-09-11 | 56,100.00 | 58,100.00 | 56,100.00 | 57,100.00 | 56,620.73 | 74,246 |
| 2024-09-10 | 56,900.00 | 57,300.00 | 55,900.00 | 56,000.00 | 55,529.96 | 47,195 |
| 2024-09-09 | 55,500.00 | 57,100.00 | 55,100.00 | 56,900.00 | 56,422.41 | 77,021 |
| 2024-09-06 | 59,400.00 | 59,400.00 | 56,300.00 | 56,300.00 | 55,827.44 | 130,510 |
| 2024-09-05 | 57,300.00 | 60,500.00 | 57,300.00 | 59,100.00 | 58,603.94 | 177,402 |
| 2024-09-04 | 60,300.00 | 61,000.00 | 56,600.00 | 57,300.00 | 56,819.05 | 447,998 |
| 2024-09-03 | 63,200.00 | 64,200.00 | 61,600.00 | 61,700.00 | 61,182.12 | 100,448 |
| 2024-09-02 | 62,900.00 | 64,200.00 | 62,500.00 | 63,200.00 | 62,669.53 | 46,946 |
| 2024-08-30 | 62,700.00 | 63,300.00 | 62,100.00 | 62,800.00 | 62,272.89 | 67,335 |
| 2024-08-29 | 64,500.00 | 64,600.00 | 62,300.00 | 62,700.00 | 62,173.73 | 217,682 |
| 2024-08-28 | 65,900.00 | 66,800.00 | 65,400.00 | 65,900.00 | 65,346.87 | 73,539 |
| 2024-08-27 | 66,400.00 | 66,400.00 | 64,800.00 | 65,300.00 | 64,751.90 | 55,567 |
| 2024-08-26 | 66,200.00 | 67,700.00 | 65,900.00 | 66,400.00 | 65,842.67 | 54,994 |
| 2024-08-23 | 66,600.00 | 67,000.00 | 65,500.00 | 66,400.00 | 65,842.67 | 51,802 |
| 2024-08-22 | 65,500.00 | 67,400.00 | 65,500.00 | 67,200.00 | 66,635.95 | 92,002 |
| 2024-08-21 | 65,100.00 | 66,400.00 | 65,000.00 | 65,500.00 | 64,950.22 | 51,653 |
| 2024-08-20 | 65,300.00 | 65,700.00 | 65,000.00 | 65,300.00 | 64,751.90 | 46,374 |
| 2024-08-19 | 65,900.00 | 66,900.00 | 64,900.00 | 65,200.00 | 64,652.74 | 99,530 |
| 2024-08-16 | 65,900.00 | 66,300.00 | 64,900.00 | 65,600.00 | 65,049.38 | 131,643 |
| 2024-08-14 | 67,100.00 | 67,100.00 | 64,500.00 | 64,900.00 | 64,355.26 | 262,695 |
| 2024-08-13 | 67,600.00 | 68,500.00 | 66,700.00 | 66,800.00 | 66,239.31 | 53,112 |
| 2024-08-12 | 67,900.00 | 68,700.00 | 67,300.00 | 68,100.00 | 67,528.40 | 60,110 |
| 2024-08-09 | 71,000.00 | 71,300.00 | 67,400.00 | 68,200.00 | 67,627.56 | 151,681 |
| 2024-08-08 | 69,900.00 | 72,400.00 | 69,100.00 | 70,400.00 | 69,809.10 | 139,425 |
| 2024-08-07 | 64,700.00 | 73,000.00 | 64,700.00 | 70,900.00 | 70,304.90 | 282,179 |
| 2024-08-06 | 64,500.00 | 67,500.00 | 63,900.00 | 65,300.00 | 64,751.90 | 138,389 |
| 2024-08-05 | 69,500.00 | 70,300.00 | 61,300.00 | 63,700.00 | 63,165.33 | 214,776 |
| 2024-08-02 | 69,600.00 | 72,400.00 | 68,900.00 | 70,500.00 | 69,908.26 | 103,135 |
| 2024-08-01 | 70,600.00 | 71,000.00 | 70,000.00 | 70,300.00 | 69,709.93 | 60,412 |
| 2024-07-31 | 69,300.00 | 70,800.00 | 69,300.00 | 70,600.00 | 70,007.42 | 65,490 |
| 2024-07-30 | 70,000.00 | 71,700.00 | 69,300.00 | 69,500.00 | 68,916.65 | 83,529 |
| 2024-07-29 | 69,800.00 | 71,100.00 | 69,600.00 | 70,000.00 | 69,412.45 | 49,980 |
| 2024-07-26 | 69,900.00 | 70,700.00 | 68,700.00 | 69,800.00 | 69,214.13 | 96,381 |
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.