SM Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 84,900.00 | 87,300.00 | 82,200.00 | 87,000.00 | 87,000.00 | 152,574 |
| 2026-10-16 | 77,300.00 | 87,400.00 | 77,300.00 | 84,700.00 | 84,700.00 | 186,289 |
| 2026-10-15 | 78,800.00 | 81,000.00 | 76,600.00 | 78,600.00 | 78,600.00 | 111,867 |
| 2026-10-14 | 77,400.00 | 80,600.00 | 77,300.00 | 79,500.00 | 79,500.00 | 108,067 |
| 2026-10-13 | 74,500.00 | 78,400.00 | 74,200.00 | 78,100.00 | 78,100.00 | 90,428 |
| 2026-10-12 | 76,800.00 | 79,100.00 | 75,000.00 | 76,000.00 | 76,000.00 | 92,477 |
| 2026-10-08 | 79,500.00 | 79,600.00 | 76,100.00 | 77,500.00 | 77,500.00 | 60,290 |
| 2026-10-07 | 77,400.00 | 81,400.00 | 77,400.00 | 79,000.00 | 79,000.00 | 78,309 |
| 2026-10-06 | 78,800.00 | 80,700.00 | 77,700.00 | 78,200.00 | 78,200.00 | 63,570 |
| 2026-10-02 | 77,400.00 | 79,700.00 | 74,700.00 | 79,200.00 | 79,200.00 | 161,371 |
| 2026-10-01 | 81,400.00 | 81,700.00 | 77,000.00 | 77,700.00 | 77,700.00 | 156,506 |
| 2026-09-30 | 83,800.00 | 84,400.00 | 81,500.00 | 81,500.00 | 81,500.00 | 79,447 |
| 2026-09-29 | 82,400.00 | 84,000.00 | 81,500.00 | 83,800.00 | 83,800.00 | 109,615 |
| 2026-09-28 | 82,700.00 | 83,500.00 | 81,200.00 | 82,300.00 | 82,300.00 | 113,098 |
| 2026-09-23 | 81,900.00 | 84,200.00 | 80,800.00 | 82,600.00 | 82,600.00 | 100,390 |
| 2026-09-22 | 84,300.00 | 84,700.00 | 81,100.00 | 81,600.00 | 81,600.00 | 127,540 |
| 2026-09-21 | 80,900.00 | 84,700.00 | 80,500.00 | 83,600.00 | 83,600.00 | 100,822 |
Page 1 of 1 · 17 trading days
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.