SM Culture & Contents Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,666.00 | 1,692.00 | 1,666.00 | 1,691.00 | 1,691.00 | 115,970 |
| 2024-04-26 | 1,672.00 | 1,683.00 | 1,661.00 | 1,664.00 | 1,664.00 | 126,523 |
| 2024-04-25 | 1,683.00 | 1,709.00 | 1,672.00 | 1,672.00 | 1,672.00 | 168,089 |
| 2024-04-24 | 1,683.00 | 1,690.00 | 1,676.00 | 1,682.00 | 1,682.00 | 109,283 |
| 2024-04-23 | 1,691.00 | 1,703.00 | 1,675.00 | 1,682.00 | 1,682.00 | 110,360 |
| 2024-04-22 | 1,789.00 | 1,790.00 | 1,674.00 | 1,684.00 | 1,684.00 | 531,780 |
| 2024-04-19 | 1,671.00 | 1,710.00 | 1,656.00 | 1,691.00 | 1,691.00 | 231,509 |
| 2024-04-18 | 1,647.00 | 1,673.00 | 1,647.00 | 1,670.00 | 1,670.00 | 103,746 |
| 2024-04-17 | 1,668.00 | 1,695.00 | 1,651.00 | 1,651.00 | 1,651.00 | 186,488 |
| 2024-04-16 | 1,670.00 | 1,692.00 | 1,666.00 | 1,666.00 | 1,666.00 | 211,469 |
| 2024-04-15 | 1,693.00 | 1,706.00 | 1,680.00 | 1,694.00 | 1,694.00 | 172,807 |
| 2024-04-12 | 1,723.00 | 1,746.00 | 1,704.00 | 1,706.00 | 1,706.00 | 299,291 |
| 2024-04-11 | 1,670.00 | 1,763.00 | 1,670.00 | 1,755.00 | 1,755.00 | 632,454 |
| 2024-04-09 | 1,668.00 | 1,706.00 | 1,668.00 | 1,680.00 | 1,680.00 | 201,917 |
| 2024-04-08 | 1,688.00 | 1,690.00 | 1,662.00 | 1,668.00 | 1,668.00 | 225,947 |
| 2024-04-05 | 1,702.00 | 1,716.00 | 1,676.00 | 1,688.00 | 1,688.00 | 282,182 |
| 2024-04-04 | 1,715.00 | 1,739.00 | 1,702.00 | 1,702.00 | 1,702.00 | 272,778 |
| 2024-04-03 | 1,710.00 | 1,740.00 | 1,706.00 | 1,715.00 | 1,715.00 | 299,908 |
| 2024-04-02 | 1,789.00 | 1,789.00 | 1,712.00 | 1,724.00 | 1,724.00 | 716,457 |
| 2024-04-01 | 1,774.00 | 1,797.00 | 1,757.00 | 1,789.00 | 1,789.00 | 269,381 |
| 2024-03-29 | 1,847.00 | 1,851.00 | 1,768.00 | 1,784.00 | 1,784.00 | 1,383,121 |
| 2024-03-28 | 1,860.00 | 1,860.00 | 1,811.00 | 1,832.00 | 1,832.00 | 1,435,950 |
| 2024-03-27 | 1,704.00 | 2,110.00 | 1,704.00 | 1,862.00 | 1,862.00 | 18,323,150 |
| 2024-03-26 | 1,688.00 | 1,721.00 | 1,675.00 | 1,704.00 | 1,704.00 | 309,439 |
| 2024-03-25 | 1,669.00 | 1,706.00 | 1,669.00 | 1,688.00 | 1,688.00 | 175,950 |
| 2024-03-22 | 1,663.00 | 1,703.00 | 1,663.00 | 1,669.00 | 1,669.00 | 117,557 |
| 2024-03-21 | 1,656.00 | 1,711.00 | 1,653.00 | 1,677.00 | 1,677.00 | 246,709 |
| 2024-03-20 | 1,647.00 | 1,668.00 | 1,644.00 | 1,656.00 | 1,656.00 | 130,052 |
| 2024-03-19 | 1,654.00 | 1,666.00 | 1,649.00 | 1,653.00 | 1,653.00 | 121,044 |
| 2024-03-18 | 1,667.00 | 1,685.00 | 1,649.00 | 1,654.00 | 1,654.00 | 242,361 |
| 2024-03-15 | 1,680.00 | 1,680.00 | 1,666.00 | 1,667.00 | 1,667.00 | 136,903 |
| 2024-03-14 | 1,670.00 | 1,702.00 | 1,670.00 | 1,683.00 | 1,683.00 | 141,842 |
| 2024-03-13 | 1,686.00 | 1,694.00 | 1,680.00 | 1,680.00 | 1,680.00 | 108,158 |
| 2024-03-12 | 1,683.00 | 1,708.00 | 1,683.00 | 1,686.00 | 1,686.00 | 161,474 |
| 2024-03-11 | 1,647.00 | 1,728.00 | 1,647.00 | 1,703.00 | 1,703.00 | 207,145 |
| 2024-03-08 | 1,649.00 | 1,670.00 | 1,648.00 | 1,650.00 | 1,650.00 | 126,102 |
| 2024-03-07 | 1,665.00 | 1,666.00 | 1,646.00 | 1,648.00 | 1,648.00 | 191,264 |
| 2024-03-06 | 1,680.00 | 1,700.00 | 1,663.00 | 1,665.00 | 1,665.00 | 231,934 |
| 2024-03-05 | 1,685.00 | 1,712.00 | 1,685.00 | 1,688.00 | 1,688.00 | 257,026 |
| 2024-03-04 | 1,707.00 | 1,730.00 | 1,707.00 | 1,712.00 | 1,712.00 | 138,895 |
| 2024-02-29 | 1,716.00 | 1,731.00 | 1,713.00 | 1,724.00 | 1,724.00 | 163,780 |
| 2024-02-28 | 1,726.00 | 1,745.00 | 1,726.00 | 1,731.00 | 1,731.00 | 78,932 |
| 2024-02-27 | 1,754.00 | 1,780.00 | 1,725.00 | 1,726.00 | 1,726.00 | 215,281 |
| 2024-02-26 | 1,774.00 | 1,788.00 | 1,758.00 | 1,758.00 | 1,758.00 | 202,394 |
| 2024-02-23 | 1,810.00 | 1,813.00 | 1,773.00 | 1,773.00 | 1,773.00 | 225,050 |
| 2024-02-22 | 1,781.00 | 1,803.00 | 1,781.00 | 1,792.00 | 1,792.00 | 129,300 |
| 2024-02-21 | 1,798.00 | 1,822.00 | 1,781.00 | 1,793.00 | 1,793.00 | 278,707 |
| 2024-02-20 | 1,817.00 | 1,835.00 | 1,807.00 | 1,809.00 | 1,809.00 | 100,580 |
| 2024-02-19 | 1,821.00 | 1,853.00 | 1,818.00 | 1,821.00 | 1,821.00 | 199,839 |
| 2024-02-16 | 1,849.00 | 1,849.00 | 1,817.00 | 1,831.00 | 1,831.00 | 101,017 |
| 2024-02-15 | 1,824.00 | 1,845.00 | 1,819.00 | 1,831.00 | 1,831.00 | 229,402 |
| 2024-02-14 | 1,783.00 | 1,824.00 | 1,783.00 | 1,823.00 | 1,823.00 | 165,130 |
| 2024-02-13 | 1,800.00 | 1,832.00 | 1,800.00 | 1,816.00 | 1,816.00 | 189,287 |
| 2024-02-08 | 1,798.00 | 1,809.00 | 1,794.00 | 1,802.00 | 1,802.00 | 78,503 |
| 2024-02-07 | 1,800.00 | 1,808.00 | 1,794.00 | 1,802.00 | 1,802.00 | 90,472 |
| 2024-02-06 | 1,791.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,805.00 | 270,145 |
| 2024-02-05 | 1,802.00 | 1,811.00 | 1,792.00 | 1,799.00 | 1,799.00 | 181,400 |
| 2024-02-02 | 1,775.00 | 1,819.00 | 1,775.00 | 1,800.00 | 1,800.00 | 179,190 |
| 2024-02-01 | 1,786.00 | 1,790.00 | 1,767.00 | 1,771.00 | 1,771.00 | 193,109 |
| 2024-01-31 | 1,826.00 | 1,827.00 | 1,770.00 | 1,770.00 | 1,770.00 | 300,444 |
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.