SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,910.00 | 1,941.00 | 1,895.00 | 1,926.00 | 1,926.00 | 383,004 |
| 2024-07-25 | 1,897.00 | 1,987.00 | 1,872.00 | 1,918.00 | 1,918.00 | 866,281 |
| 2024-07-24 | 1,948.00 | 2,100.00 | 1,909.00 | 1,926.00 | 1,926.00 | 3,799,222 |
| 2024-07-23 | 2,030.00 | 2,135.00 | 1,963.00 | 1,964.00 | 1,964.00 | 1,665,117 |
| 2024-07-22 | 2,050.00 | 2,145.00 | 2,005.00 | 2,030.00 | 2,030.00 | 1,941,078 |
| 2024-07-19 | 2,000.00 | 2,095.00 | 1,985.00 | 2,050.00 | 2,050.00 | 1,723,688 |
| 2024-07-18 | 1,930.00 | 2,100.00 | 1,895.00 | 2,010.00 | 2,010.00 | 6,152,178 |
| 2024-07-17 | 1,865.00 | 2,235.00 | 1,853.00 | 1,970.00 | 1,970.00 | 12,942,170 |
| 2024-07-16 | 1,900.00 | 1,911.00 | 1,865.00 | 1,865.00 | 1,865.00 | 263,230 |
| 2024-07-15 | 1,900.00 | 1,911.00 | 1,880.00 | 1,900.00 | 1,900.00 | 362,308 |
| 2024-07-12 | 1,931.00 | 1,964.00 | 1,911.00 | 1,912.00 | 1,912.00 | 366,046 |
| 2024-07-11 | 1,929.00 | 2,000.00 | 1,911.00 | 1,946.00 | 1,946.00 | 1,311,852 |
| 2024-07-10 | 1,980.00 | 2,130.00 | 1,940.00 | 1,944.00 | 1,944.00 | 3,095,666 |
| 2024-07-09 | 1,958.00 | 1,988.00 | 1,932.00 | 1,981.00 | 1,981.00 | 1,337,652 |
| 2024-07-08 | 1,737.00 | 2,070.00 | 1,737.00 | 1,958.00 | 1,958.00 | 11,276,890 |
| 2024-07-05 | 1,731.00 | 1,762.00 | 1,731.00 | 1,736.00 | 1,736.00 | 144,043 |
| 2024-07-04 | 1,765.00 | 1,794.00 | 1,696.00 | 1,747.00 | 1,747.00 | 231,312 |
| 2024-07-03 | 1,791.00 | 1,819.00 | 1,783.00 | 1,783.00 | 1,783.00 | 209,139 |
| 2024-07-02 | 1,856.00 | 1,864.00 | 1,798.00 | 1,798.00 | 1,798.00 | 285,015 |
| 2024-07-01 | 1,830.00 | 1,870.00 | 1,830.00 | 1,852.00 | 1,852.00 | 152,922 |
| 2024-06-28 | 1,800.00 | 1,868.00 | 1,798.00 | 1,846.00 | 1,846.00 | 178,179 |
| 2024-06-27 | 1,820.00 | 1,826.00 | 1,795.00 | 1,805.00 | 1,805.00 | 149,636 |
| 2024-06-26 | 1,825.00 | 1,839.00 | 1,810.00 | 1,820.00 | 1,820.00 | 134,024 |
| 2024-06-25 | 1,786.00 | 1,835.00 | 1,785.00 | 1,823.00 | 1,823.00 | 184,062 |
| 2024-06-24 | 1,847.00 | 1,855.00 | 1,802.00 | 1,814.00 | 1,814.00 | 239,646 |
| 2024-06-21 | 1,890.00 | 1,890.00 | 1,854.00 | 1,855.00 | 1,855.00 | 320,246 |
| 2024-06-20 | 1,907.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,900.00 | 206,533 |
| 2024-06-19 | 1,926.00 | 1,937.00 | 1,893.00 | 1,911.00 | 1,911.00 | 264,307 |
| 2024-06-18 | 1,947.00 | 1,951.00 | 1,910.00 | 1,928.00 | 1,928.00 | 229,061 |
| 2024-06-17 | 1,947.00 | 1,960.00 | 1,930.00 | 1,943.00 | 1,943.00 | 242,735 |
| 2024-06-14 | 1,940.00 | 1,948.00 | 1,905.00 | 1,948.00 | 1,948.00 | 375,035 |
| 2024-06-13 | 1,950.00 | 1,964.00 | 1,941.00 | 1,942.00 | 1,942.00 | 263,595 |
| 2024-06-12 | 1,995.00 | 2,035.00 | 1,950.00 | 1,951.00 | 1,951.00 | 649,964 |
| 2024-06-11 | 2,010.00 | 2,035.00 | 1,997.00 | 2,000.00 | 2,000.00 | 295,959 |
| 2024-06-10 | 2,010.00 | 2,040.00 | 1,998.00 | 2,015.00 | 2,015.00 | 313,126 |
| 2024-06-07 | 2,010.00 | 2,040.00 | 1,995.00 | 2,025.00 | 2,025.00 | 321,139 |
| 2024-06-05 | 2,005.00 | 2,025.00 | 1,990.00 | 2,010.00 | 2,010.00 | 528,438 |
| 2024-06-04 | 2,045.00 | 2,055.00 | 1,999.00 | 2,015.00 | 2,015.00 | 546,501 |
| 2024-06-03 | 2,080.00 | 2,095.00 | 2,030.00 | 2,040.00 | 2,040.00 | 491,372 |
| 2024-05-31 | 2,095.00 | 2,110.00 | 2,040.00 | 2,075.00 | 2,075.00 | 462,859 |
| 2024-05-30 | 2,095.00 | 2,140.00 | 2,055.00 | 2,105.00 | 2,105.00 | 831,076 |
| 2024-05-29 | 2,140.00 | 2,190.00 | 2,105.00 | 2,105.00 | 2,105.00 | 584,513 |
| 2024-05-28 | 2,185.00 | 2,205.00 | 2,130.00 | 2,145.00 | 2,145.00 | 974,729 |
| 2024-05-27 | 2,250.00 | 2,265.00 | 2,185.00 | 2,195.00 | 2,195.00 | 1,585,942 |
| 2024-05-24 | 2,215.00 | 2,315.00 | 2,180.00 | 2,210.00 | 2,210.00 | 2,613,816 |
| 2024-05-23 | 2,095.00 | 2,385.00 | 2,030.00 | 2,215.00 | 2,215.00 | 11,732,490 |
| 2024-05-22 | 2,140.00 | 2,245.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1,543,966 |
| 2024-05-21 | 2,160.00 | 2,175.00 | 2,085.00 | 2,155.00 | 2,155.00 | 961,087 |
| 2024-05-20 | 2,170.00 | 2,255.00 | 2,150.00 | 2,180.00 | 2,180.00 | 1,448,775 |
| 2024-05-17 | 2,220.00 | 2,255.00 | 2,140.00 | 2,215.00 | 2,215.00 | 2,180,477 |
| 2024-05-16 | 2,175.00 | 2,390.00 | 2,135.00 | 2,230.00 | 2,230.00 | 9,603,772 |
| 2024-05-14 | 2,160.00 | 2,290.00 | 2,160.00 | 2,180.00 | 2,180.00 | 3,843,312 |
| 2024-05-13 | 2,235.00 | 2,295.00 | 2,160.00 | 2,170.00 | 2,170.00 | 5,092,400 |
| 2024-05-10 | 1,979.00 | 2,400.00 | 1,968.00 | 2,235.00 | 2,235.00 | 44,195,887 |
| 2024-05-09 | 1,992.00 | 2,025.00 | 1,948.00 | 1,980.00 | 1,980.00 | 1,648,020 |
| 2024-05-08 | 2,020.00 | 2,075.00 | 1,980.00 | 2,025.00 | 2,025.00 | 3,447,340 |
| 2024-05-07 | 2,050.00 | 2,060.00 | 2,000.00 | 2,050.00 | 2,050.00 | 4,190,888 |
| 2024-05-03 | 1,995.00 | 2,190.00 | 1,955.00 | 2,070.00 | 2,070.00 | 23,158,160 |
| 2024-05-02 | 1,691.00 | 2,150.00 | 1,691.00 | 2,040.00 | 2,040.00 | 36,563,859 |
| 2024-04-30 | 1,691.00 | 1,696.00 | 1,683.00 | 1,691.00 | 1,691.00 | 100,662 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.